Skip to main content
logo
Trend Etf Nasdaq 100 Fundo De Investimento De Indice (BVMF:NASD11)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.17
+0.19 (1.06%)
Last updated: Apr 15, 2026, 4:04 PM GMT-3

BVMF:NASD11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202617.9918.1917.9218.17-1.06%1,095,034
Apr 14, 202617.7617.9817.7117.9817.981.64%665,435
Apr 13, 202617.5317.6917.5217.6917.690.91%487,712
Apr 10, 202617.6917.6917.5117.5317.53-0.90%360,568
Apr 9, 202617.7417.7417.5617.6917.69-0.11%510,657
Apr 8, 202617.7017.7917.6117.7117.712.02%595,808
Apr 7, 202617.3517.3917.1517.3617.360.12%589,122
Apr 6, 202617.3517.4117.2717.3417.340.23%307,538
Apr 2, 202617.0417.3016.9117.3017.300.17%554,452
Apr 1, 202617.2117.3417.0917.2717.270.88%817,526
Mar 31, 202616.9517.1716.8917.1217.122.03%711,555
Mar 30, 202616.9617.0016.7416.7816.78-0.53%818,497
Mar 27, 202617.1717.1716.8716.8716.87-2.49%632,277
Mar 26, 202617.5017.5317.2517.3017.30-1.48%570,107
Mar 25, 202617.6717.7117.5417.5617.56-0.06%403,075
Mar 24, 202617.6617.6817.5517.5717.57-0.57%412,116
Mar 23, 202617.9517.9517.6117.6717.67-0.06%862,299
Mar 20, 202617.7117.8417.6117.6817.68-0.17%1,268,621
Mar 19, 202617.8717.8817.6617.7117.71-0.90%587,472
Mar 18, 202617.9818.0117.8317.8717.87-0.45%489,668
Mar 17, 202617.9818.0517.8917.9517.95-0.17%438,215
Mar 16, 202618.1618.1617.9517.9817.98-0.50%550,381
Mar 13, 202618.0018.1017.9318.0718.070.72%948,670
Mar 12, 202617.9317.9817.7017.9417.94-0.11%858,483
Mar 11, 202617.9918.0817.8817.9617.960.06%654,804
Mar 10, 202617.9918.0817.9317.9517.95-0.22%645,123
Mar 9, 202617.8717.9917.6617.9917.99-1,062,736
Mar 6, 202618.3118.3117.9617.9917.99-2.02%887,768
Mar 5, 202618.3818.4518.1418.3618.360.44%788,761
Mar 4, 202618.1018.3318.0018.2818.280.72%349,607
Mar 3, 202618.0218.1817.8518.1518.150.67%935,375
Mar 2, 202617.8018.0717.7618.0318.031.07%913,292
Feb 27, 202617.9617.9617.6917.8417.84-0.39%621,815
Feb 26, 202618.1918.1917.8017.9117.91-0.94%548,899
Feb 25, 202617.9818.1817.8918.0818.080.89%277,165
Feb 24, 202617.8617.9417.7417.9217.920.79%755,602
Feb 23, 202618.0718.0717.6917.7817.78-1.50%317,758
Feb 20, 202618.0318.1117.8518.0518.050.11%533,091
Feb 19, 202618.1418.1717.9618.0318.03-0.77%478,148
Feb 18, 202618.1418.2718.0918.1718.171.00%514,445
Feb 13, 202618.0118.1617.8717.9917.990.39%241,273
Feb 12, 202618.2218.2517.8917.9217.92-1.48%804,415
Feb 11, 202618.1818.2718.0318.1918.190.06%572,808
Feb 10, 202618.3018.4118.1818.1818.18-0.44%602,663
Feb 9, 202618.2118.3418.0518.2618.260.27%1,619,533
Feb 6, 202618.0618.2917.8818.2118.211.17%942,948
Feb 5, 202618.1718.2017.9118.0018.00-1.15%896,691
Feb 4, 202618.4518.5718.0918.2118.21-1.46%840,869
Feb 3, 202618.9218.9218.3518.4818.48-1.91%2,253,213
Feb 2, 202618.6118.9418.5218.8418.840.48%669,794