Skip to main content
logo
Btg Pactual Margem Debentures Ultra Qualidade Di B3 Fundo De Indice (BVMF:MARG11)
Brazil flag Brazil · Delayed Price · Currency is BRL
123.79
+0.08 (0.06%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:MARG11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026123.74123.85123.67123.79123.790.06%10,055
Sep 21, 2026123.64123.75123.60123.71123.710.06%9,030
Sep 18, 2026123.57123.69123.57123.64123.640.06%1,716
Sep 17, 2026123.54123.64123.52123.57123.570.08%932
Sep 16, 2026123.48123.54123.42123.47123.47-0.01%2,057
Sep 15, 2026123.45123.48123.35123.48123.480.11%8,607
Sep 14, 2026123.54123.79123.29123.34123.340.06%2,374
Sep 11, 2026123.22123.34123.22123.27123.270.06%5,259
Sep 10, 2026123.60123.60123.13123.19123.190.01%5,641
Sep 9, 2026123.44123.75123.13123.18123.18-10,974
Sep 8, 2026123.17123.24123.12123.18123.180.02%1,520
Sep 4, 2026123.43123.43123.04123.16123.160.06%2,426
Sep 3, 2026123.39123.39123.08123.09123.09-0.16%4,131
Sep 2, 2026123.30123.30123.01123.29123.290.18%10,639
Sep 1, 2026123.25123.45123.07123.07123.070.04%2,007
Aug 31, 2026123.09123.15123.01123.02123.020.02%28,861
Aug 28, 2026123.13123.59122.80122.99122.990.09%270,097
Aug 27, 2026122.95122.97122.83122.88122.880.07%85,292
Aug 26, 2026122.96123.01122.75122.80122.800.07%2,651
Aug 25, 2026122.90122.95122.67122.72122.720.04%4,599
Aug 24, 2026122.61122.79122.61122.67122.670.10%7,788
Aug 21, 2026122.78122.78122.49122.55122.550.04%3,355
Aug 20, 2026122.72122.72122.50122.50122.50-0.06%939
Aug 19, 2026122.64122.84122.42122.57122.570.05%3,718
Aug 18, 2026122.45122.71122.45122.51122.510.05%8,250
Aug 17, 2026121.90122.51121.90122.45122.450.06%4,515
Aug 14, 2026122.39122.44122.38122.38122.380.16%1,970
Aug 13, 2026122.33122.94122.15122.19122.190.04%2,887
Aug 12, 2026122.21122.27122.10122.14122.140.07%1,302
Aug 11, 2026122.11122.11122.05122.05122.050.07%2,866
Aug 10, 2026122.15122.15121.92121.97121.97-0.02%2,910
Aug 7, 2026121.99121.99121.87121.99121.990.10%3,528
Aug 6, 2026121.93121.93121.81121.87121.870.06%1,997
Aug 5, 2026121.86121.86121.74121.80121.800.06%4,465
Aug 4, 2026121.80121.80121.68121.73121.730.06%842
Aug 3, 2026121.73121.73121.61121.66121.66-0.06%1,848
Jul 31, 2026121.99122.91121.61121.73121.730.19%937
Jul 30, 2026121.93121.93121.44121.50121.500.05%6,498
Jul 29, 2026121.38121.49121.37121.44121.440.06%1,038
Jul 28, 2026121.60121.81121.31121.37121.370.07%2,472
Jul 27, 2026121.52121.54121.24121.29121.290.06%714
Jul 24, 2026121.69121.69121.22121.22121.220.06%921
Jul 23, 2026121.21121.35121.10121.15121.150.02%995
Jul 22, 2026121.20121.20121.09121.13121.130.05%1,039
Jul 21, 2026121.14121.14121.02121.07121.070.05%1,343
Jul 20, 2026121.23121.23120.96121.01121.010.06%4,871
Jul 17, 2026121.17121.17120.89120.94120.940.06%3,615
Jul 16, 2026121.11121.11120.39120.87120.870.07%1,775
Jul 15, 2026120.68120.83120.00120.78120.780.07%32,439
Jul 14, 2026120.92120.92120.67120.69120.690.04%1,053