Investo Etf Global Video Gaming & Esports Fundo De Investimento De Indice - Ie (BVMF:JOGO11)
Brazil · Delayed Price · Currency is BRL 139.22
+0.10 (0.07%)
At close: Jan 9, 2026
BVMF:JOGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 139.31 | 139.64 | 137.12 | 139.22 | 139.22 | 0.07% | 1,286 |
| Jan 8, 2026 | 140.50 | 140.50 | 138.88 | 139.12 | 139.12 | -0.21% | 343 |
| Jan 7, 2026 | 140.95 | 141.53 | 139.37 | 139.41 | 139.41 | -0.80% | 845 |
| Jan 6, 2026 | 141.90 | 141.90 | 140.03 | 140.53 | 140.53 | -0.96% | 783 |
| Jan 5, 2026 | 143.77 | 143.77 | 141.23 | 141.89 | 141.89 | -0.23% | 574 |
| Jan 2, 2026 | 143.16 | 143.16 | 140.62 | 142.21 | 142.21 | -0.15% | 624 |
| Dec 30, 2025 | 145.00 | 145.00 | 142.06 | 142.42 | 142.42 | -1.75% | 378 |
| Dec 29, 2025 | 144.73 | 145.61 | 142.04 | 144.95 | 144.95 | 0.15% | 289 |
| Dec 26, 2025 | 144.03 | 145.19 | 143.57 | 144.73 | 144.73 | 0.90% | 111,689 |
| Dec 23, 2025 | 145.02 | 145.90 | 142.71 | 143.44 | 143.44 | -0.91% | 57,859 |
| Dec 22, 2025 | 145.02 | 145.02 | 142.99 | 144.76 | 144.76 | 0.24% | 60,505 |
| Dec 19, 2025 | 145.00 | 145.00 | 143.35 | 144.41 | 144.41 | 0.56% | 21,380 |
| Dec 18, 2025 | 142.06 | 145.02 | 142.06 | 143.60 | 143.60 | 0.64% | 1,960 |
| Dec 17, 2025 | 142.51 | 144.90 | 141.34 | 142.68 | 142.68 | -0.31% | 358 |
| Dec 16, 2025 | 141.61 | 143.41 | 141.61 | 143.13 | 143.13 | 0.59% | 420 |
| Dec 15, 2025 | 142.55 | 143.01 | 141.01 | 142.29 | 142.29 | -0.18% | 326 |
| Dec 12, 2025 | 144.15 | 144.15 | 141.94 | 142.55 | 142.55 | -1.14% | 4,270 |
| Dec 11, 2025 | 145.40 | 145.59 | 144.13 | 144.20 | 144.20 | -1.58% | 291 |
| Dec 10, 2025 | 147.00 | 147.59 | 146.05 | 146.52 | 146.52 | -0.14% | 515 |
| Dec 9, 2025 | 148.65 | 148.65 | 145.76 | 146.72 | 146.72 | -0.06% | 380 |
| Dec 8, 2025 | 148.00 | 148.67 | 145.60 | 146.81 | 146.81 | -0.22% | 5,734 |
| Dec 5, 2025 | 143.25 | 147.35 | 143.21 | 147.14 | 147.14 | 2.72% | 2,000 |
| Dec 4, 2025 | 145.03 | 145.03 | 142.55 | 143.25 | 143.25 | -0.45% | 763 |
| Dec 3, 2025 | 144.60 | 144.60 | 143.08 | 143.90 | 143.90 | -0.92% | 378 |
| Dec 2, 2025 | 147.59 | 147.59 | 145.23 | 145.23 | 145.23 | -0.74% | 1,153 |
| Dec 1, 2025 | 144.00 | 146.98 | 143.55 | 146.32 | 146.32 | 0.29% | 882 |
| Nov 28, 2025 | 145.05 | 146.57 | 144.08 | 145.90 | 145.90 | 1.31% | 457 |
| Nov 27, 2025 | 145.05 | 145.05 | 144.00 | 144.01 | 144.01 | -0.70% | 167 |
| Nov 26, 2025 | 145.02 | 146.37 | 145.00 | 145.03 | 145.03 | -0.68% | 394 |
| Nov 25, 2025 | 145.01 | 146.03 | 145.00 | 146.03 | 146.03 | 0.23% | 345 |
| Nov 24, 2025 | 144.89 | 145.93 | 142.99 | 145.70 | 145.70 | 1.63% | 408 |
| Nov 21, 2025 | 140.99 | 144.64 | 138.86 | 143.36 | 143.36 | 1.06% | 4,152 |
| Nov 19, 2025 | 144.80 | 144.80 | 141.24 | 141.86 | 141.86 | -0.76% | 704 |
| Nov 18, 2025 | 142.51 | 144.30 | 141.60 | 142.95 | 142.95 | -0.38% | 805 |
| Nov 17, 2025 | 146.69 | 146.69 | 143.36 | 143.50 | 143.50 | -1.01% | 223 |
| Nov 14, 2025 | 144.00 | 145.51 | 142.71 | 144.96 | 144.96 | -0.20% | 1,269 |
| Nov 13, 2025 | 147.00 | 148.39 | 144.69 | 145.25 | 145.25 | -1.61% | 1,196 |
| Nov 12, 2025 | 147.43 | 148.35 | 147.35 | 147.62 | 147.62 | 0.14% | 264 |
| Nov 11, 2025 | 148.38 | 148.38 | 146.21 | 147.41 | 147.41 | -0.20% | 91 |
| Nov 10, 2025 | 148.96 | 149.49 | 146.91 | 147.70 | 147.70 | 0.15% | 609 |
| Nov 7, 2025 | 149.09 | 149.09 | 146.36 | 147.48 | 147.48 | -0.76% | 3,419 |
| Nov 6, 2025 | 151.46 | 151.46 | 148.45 | 148.61 | 148.61 | -1.11% | 111 |
| Nov 5, 2025 | 149.52 | 150.28 | 148.80 | 150.28 | 150.28 | 0.10% | 2,220 |
| Nov 4, 2025 | 149.53 | 151.31 | 149.53 | 150.13 | 150.13 | -0.11% | 2,658 |
| Nov 3, 2025 | 151.89 | 151.93 | 149.52 | 150.29 | 150.29 | -0.67% | 389 |
| Oct 31, 2025 | 150.00 | 151.80 | 149.20 | 151.30 | 151.30 | 1.10% | 5,866 |
| Oct 30, 2025 | 153.59 | 153.60 | 149.66 | 149.66 | 149.66 | -2.17% | 1,435 |
| Oct 29, 2025 | 154.00 | 154.00 | 152.01 | 152.98 | 152.98 | -0.50% | 824 |
| Oct 28, 2025 | 154.00 | 154.57 | 153.57 | 153.75 | 153.75 | -0.49% | 677 |
| Oct 27, 2025 | 154.42 | 154.97 | 154.23 | 154.50 | 154.50 | 0.44% | 281 |