Skip to main content
logo
Nu Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade Limitada (BVMF:LVOL11)
Brazil flag Brazil · Delayed Price · Currency is BRL
142.94
+0.22 (0.15%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:LVOL11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026142.23143.39141.52142.94142.940.15%11,526
Sep 21, 2026143.85143.85140.40142.72142.720.20%2,605
Sep 18, 2026142.01142.43141.13142.43142.430.23%4,667
Sep 17, 2026143.96143.96139.83142.11142.110.02%2,463
Sep 16, 2026142.92142.92141.17142.08142.08-0.15%3,566
Sep 15, 2026142.48142.68141.11142.29142.290.46%6,837
Sep 14, 2026142.74142.74140.05141.64141.64-0.81%15,747
Sep 11, 2026143.97144.11141.95142.80142.80-0.88%9,452
Sep 10, 2026142.30144.28141.32144.07144.071.36%3,460
Sep 9, 2026143.50143.50141.36142.14142.14-1.15%9,091
Sep 8, 2026143.65144.98143.05143.79143.791.10%22,191
Sep 4, 2026142.66142.91140.54142.22142.220.13%71,494
Sep 3, 2026142.87144.26141.53142.03142.030.42%2,788
Sep 2, 2026138.24141.58137.73141.44141.442.92%16,831
Sep 1, 2026136.61138.29135.61137.43137.431.10%4,531
Aug 31, 2026136.44136.44135.39135.94135.940.63%7,974
Aug 28, 2026134.98135.09133.40135.09135.090.36%6,299
Aug 27, 2026134.01134.69133.58134.61134.61-0.06%2,393
Aug 26, 2026134.76135.13133.98134.69134.690.42%2,219
Aug 25, 2026131.15134.13131.15134.13134.131.85%2,173
Aug 24, 2026129.71132.29127.02131.70131.701.16%11,284
Aug 21, 2026129.60130.98128.77130.19130.191.47%27,887
Aug 20, 2026127.25129.56127.25128.31128.310.28%8,809
Aug 19, 2026129.76129.79127.66127.95127.950.25%3,381
Aug 18, 2026128.80128.91127.54127.63127.63-0.32%6,436
Aug 17, 2026128.37128.49127.45128.04128.040.03%4,703
Aug 14, 2026128.78128.78126.47128.00128.00-0.57%10,936
Aug 13, 2026129.68130.07128.13128.74128.74-0.96%2,477
Aug 12, 2026130.35130.80129.66129.99129.99-0.27%16,791
Aug 11, 2026133.57133.57129.98130.34130.34-2.21%3,306
Aug 10, 2026133.78138.94132.71133.28133.28-0.57%3,661
Aug 7, 2026137.28137.28133.50134.04134.04-1.70%2,340
Aug 6, 2026137.20137.57136.22136.36136.36-1.22%3,743
Aug 5, 2026139.21139.40137.94138.04138.04-0.23%2,083
Aug 4, 2026139.60139.60137.91138.36138.360.39%13,918
Aug 3, 2026139.17139.17137.22137.82137.82-0.28%8,634
Jul 31, 2026139.07139.19137.98138.21138.210.38%6,910
Jul 30, 2026136.90137.69136.07137.69137.691.29%1,053
Jul 29, 2026139.21139.21135.94135.94135.94-1.86%4,529
Jul 28, 2026139.79140.06138.26138.51138.510.14%9,529
Jul 27, 2026138.34138.34137.17138.31138.310.39%2,772
Jul 24, 2026139.82139.82137.70137.77137.77-1.76%3,928
Jul 23, 2026143.19143.19139.77140.24140.240.89%3,865
Jul 22, 2026139.00141.19138.69139.00139.00-9,888
Jul 21, 2026138.45139.00137.82139.00139.000.04%12,035
Jul 20, 2026139.70139.70138.49138.94138.94-0.12%1,064
Jul 17, 2026139.13139.60138.73139.10139.10-0.32%934
Jul 16, 2026140.06140.06138.86139.55139.55-0.64%1,932
Jul 15, 2026141.93141.93140.07140.45140.45-0.55%12,164
Jul 14, 2026140.93141.24140.40141.23141.230.59%2,346