Skip to main content
logo
Investo Etf Global Video Gaming & Esports Fundo De Investimento De Indice - Ie (BVMF:JOGO11)
Brazil flag Brazil · Delayed Price · Currency is BRL
120.57
+1.49 (1.25%)
Last updated: Mar 10, 2026, 1:19 PM GMT-3

BVMF:JOGO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026117.38119.08116.48119.08119.081.04%15,244
Mar 6, 2026118.09119.20117.85117.85117.85-0.04%109
Mar 5, 2026119.51121.47117.55117.90117.90-2.37%10,266
Mar 4, 2026119.69120.76118.01120.76120.761.30%21,080
Mar 3, 2026117.26119.70117.22119.21119.21-0.03%1,136
Mar 2, 2026118.36121.01118.36119.24119.24-0.36%1,774
Feb 27, 2026120.49120.50118.61119.67119.67-0.98%432
Feb 26, 2026119.51120.86118.49120.86120.861.13%579
Feb 25, 2026118.01119.91117.52119.51119.510.83%666
Feb 24, 2026120.08120.08117.84118.53118.53-0.53%486
Feb 23, 2026119.90120.10118.15119.16119.16-0.49%154
Feb 20, 2026121.24121.24118.53119.75119.75-1.17%1,314
Feb 19, 2026122.39122.39120.94121.17121.17-0.37%1,245
Feb 18, 2026121.19122.36121.19121.62121.620.67%192
Feb 13, 2026120.92122.39120.78120.81120.81-1.23%52
Feb 12, 2026125.00125.00121.80122.32122.32-1.89%1,123
Feb 11, 2026127.19127.19124.07124.68124.68-1.73%269
Feb 10, 2026123.56129.98123.56126.88126.881.61%481
Feb 9, 2026123.28125.00122.40124.87124.871.29%698
Feb 6, 2026120.81123.68120.81123.28123.280.74%5,258
Feb 5, 2026123.52123.65122.38122.38122.38-0.93%9,599
Feb 4, 2026127.79127.99122.80123.53123.53-3.33%1,275
Feb 3, 2026132.92132.92126.57127.79127.79-2.92%915
Feb 2, 2026131.78132.92129.00131.63131.630.27%818
Jan 30, 2026134.28134.43130.80131.28131.28-3.13%818
Jan 29, 2026137.64138.19134.49135.52135.52-1.54%403
Jan 28, 2026137.84138.79136.55137.64137.640.28%364
Jan 27, 2026139.24139.24137.24137.25137.25-1.42%3,327
Jan 26, 2026138.18139.68137.90139.22139.220.91%3,315
Jan 23, 2026137.00137.96136.00137.96137.961.20%204
Jan 22, 2026137.90137.90135.90136.33136.33-0.18%532
Jan 21, 2026138.61138.61135.97136.58136.58-1.46%1,144
Jan 20, 2026141.47141.47138.41138.61138.61-2.10%907
Jan 19, 2026141.00142.72137.53141.58141.580.14%325
Jan 16, 2026142.55142.55141.38141.38141.38-0.41%375
Jan 15, 2026142.72142.72141.91141.96141.960.31%167
Jan 14, 2026140.81142.32140.81141.52141.520.50%4,733
Jan 13, 2026142.40143.30140.07140.81140.81-0.94%238
Jan 12, 2026137.91142.28137.91142.14142.142.10%247
Jan 9, 2026139.31139.64137.12139.22139.220.07%1,286
Jan 8, 2026140.50140.50138.88139.12139.12-0.21%343
Jan 7, 2026140.95141.53139.37139.41139.41-0.80%845
Jan 6, 2026141.90141.90140.03140.53140.53-0.96%783
Jan 5, 2026143.77143.77141.23141.89141.89-0.23%574
Jan 2, 2026143.16143.16140.62142.21142.21-0.15%624
Dec 30, 2025145.00145.00142.06142.42142.42-1.75%378
Dec 29, 2025144.73145.61142.04144.95144.950.15%289
Dec 26, 2025144.03145.19143.57144.73144.730.90%111,689
Dec 23, 2025145.02145.90142.71143.44143.44-0.91%57,859
Dec 22, 2025145.02145.02142.99144.76144.760.24%60,505