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
125.07
+0.61 (0.49%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:JOGO11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026123.98126.21123.98125.07125.070.49%125
Sep 21, 2026123.58124.62123.58124.46124.460.98%836
Sep 18, 2026124.14124.14122.78123.25123.25-0.72%114
Sep 17, 2026124.71125.40124.14124.14124.140.63%93
Sep 16, 2026124.37124.37123.36123.36123.36-1.31%51
Sep 15, 2026127.34127.34124.40125.00125.00-1.19%113
Sep 14, 2026124.59126.50124.59126.50126.502.55%238
Sep 11, 2026121.49123.59119.35123.35123.352.55%114
Sep 10, 2026122.99123.20120.00120.28120.28-1.07%460
Sep 9, 2026122.96122.96121.48121.58121.58-1.38%12,619
Sep 8, 2026121.24125.00121.24123.28123.28-0.85%62
Sep 4, 2026123.81124.34123.53124.34124.341.58%37
Sep 3, 2026121.69122.50121.69122.41122.410.59%6,295
Sep 2, 2026122.43122.43121.22121.69121.69-1.43%4,293
Sep 1, 2026122.74123.98122.74123.46123.46-1.09%107
Aug 31, 2026125.81125.81124.38124.82124.82-0.79%19
Aug 28, 2026125.00126.36125.00125.81125.811.97%7,207
Aug 27, 2026124.00124.23122.99123.38123.38-0.52%108
Aug 26, 2026125.00125.72124.03124.03124.03-0.77%253
Aug 25, 2026125.43125.91124.59124.99124.99-0.15%252
Aug 24, 2026124.87125.66124.87125.18125.18-0.07%167
Aug 21, 2026126.04126.38125.27125.27125.27-0.31%15
Aug 20, 2026126.01126.01125.19125.66125.66-0.28%341
Aug 19, 2026126.30127.68124.56126.01126.01-0.28%469
Aug 18, 2026126.10126.66126.10126.36126.360.05%75
Aug 17, 2026127.45127.45125.54126.30126.30-2.12%189
Aug 14, 2026126.98129.89126.98129.03129.032.92%3,088
Aug 13, 2026125.00125.46124.60125.37125.37-0.17%42
Aug 12, 2026126.75126.75125.09125.58125.58-0.92%28
Aug 11, 2026126.99127.20125.74126.75126.750.57%285
Aug 10, 2026124.78126.40124.78126.03126.031.00%5,470
Aug 7, 2026121.81124.83121.81124.78124.782.44%13,019
Aug 6, 2026120.00121.98120.00121.81121.812.00%134
Aug 5, 2026119.52119.52119.09119.42119.42-1.44%82
Aug 4, 2026118.36121.43118.36121.16121.161.73%126
Aug 3, 2026118.35119.38118.35119.10119.100.63%355
Jul 31, 2026117.91118.36117.91118.35118.35-2.96%58
Jul 30, 2026120.70122.32120.70121.96121.96-0.15%3,941
Jul 29, 2026120.00122.90120.00122.14122.142.39%1,345
Jul 28, 2026116.51119.50114.89119.29119.292.39%228
Jul 27, 2026111.73116.66111.73116.51116.514.28%365
Jul 24, 2026110.02112.00110.02111.73111.730.40%30
Jul 23, 2026110.58112.06110.58111.28111.28-0.90%161
Jul 22, 2026112.80112.82112.18112.29112.29-2.11%124
Jul 21, 2026114.19115.16114.19114.71114.71-0.74%159
Jul 20, 2026115.20116.15115.20115.56115.560.28%66
Jul 17, 2026115.10116.50115.10115.24115.24-0.67%44
Jul 16, 2026116.84116.84116.02116.02116.020.27%265
Jul 15, 2026115.42116.11115.42115.71115.710.51%5,161
Jul 14, 2026115.15115.38115.11115.12115.12-1.49%197