Nu Renda Ibov Smart Dividendos Fundo De Indice (BVMF:NDIV11)
Brazil · Delayed Price · Currency is BRL 105.17
-1.83 (-1.71%)
At close: Jul 31, 2025, 4:55 PM GMT-3
BVMF:NDIV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 106.23 | 106.23 | 104.06 | 104.10 | - | -1.02% | 5,268 |
| Jul 31, 2025 | 105.30 | 106.27 | 104.70 | 105.17 | - | -1.71% | 6,097 |
| Jul 30, 2025 | 105.20 | 107.00 | 105.10 | 107.00 | - | 1.23% | 15,254 |
| Jul 29, 2025 | 105.63 | 106.40 | 105.15 | 105.70 | - | 0.39% | 3,561 |
| Jul 28, 2025 | 106.49 | 106.70 | 104.97 | 105.29 | - | -1.02% | 5,554 |
| Jul 25, 2025 | 106.80 | 106.85 | 106.07 | 106.38 | - | -0.41% | 6,966 |
| Jul 24, 2025 | 106.80 | 107.01 | 106.48 | 106.82 | - | -0.69% | 3,979 |
| Jul 23, 2025 | 106.00 | 108.10 | 106.00 | 107.56 | - | 1.31% | 7,008 |
| Jul 22, 2025 | 106.70 | 107.44 | 106.17 | 106.17 | - | -0.12% | 5,608 |
| Jul 21, 2025 | 106.00 | 106.83 | 105.91 | 106.30 | - | 0.87% | 15,254 |
| Jul 18, 2025 | 105.95 | 106.58 | 105.22 | 105.38 | - | -1.46% | 28,271 |
| Jul 17, 2025 | 107.10 | 107.37 | 106.33 | 106.94 | - | -0.40% | 4,217 |
| Jul 16, 2025 | 107.37 | 107.37 | 106.24 | 107.37 | - | -0.03% | 4,550 |
| Jul 15, 2025 | 107.70 | 107.77 | 106.40 | 107.40 | - | -0.07% | 6,018 |
| Jul 14, 2025 | 107.85 | 107.90 | 106.94 | 107.48 | - | -0.42% | 6,457 |
| Jul 11, 2025 | 108.46 | 108.46 | 107.53 | 107.93 | - | -0.58% | 20,284 |
| Jul 10, 2025 | 106.80 | 108.94 | 106.80 | 108.56 | - | 0.28% | 11,792 |
| Jul 9, 2025 | 109.75 | 109.96 | 108.15 | 108.26 | - | -1.58% | 9,867 |
| Jul 8, 2025 | 110.30 | 110.50 | 109.47 | 110.00 | - | -0.63% | 5,571 |
| Jul 7, 2025 | 111.70 | 112.08 | 110.40 | 110.70 | - | -0.83% | 4,415 |
| Jul 4, 2025 | 111.36 | 111.87 | 110.30 | 111.63 | - | 0.20% | 8,928 |
| Jul 3, 2025 | 109.95 | 111.49 | 109.19 | 111.41 | - | 1.53% | 9,379 |
| Jul 2, 2025 | 109.86 | 110.44 | 109.44 | 109.73 | - | -0.25% | 9,547 |
| Jul 1, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | - | 0.69% | 28,426 |
| Jun 30, 2025 | 107.87 | 109.25 | 107.04 | 109.25 | - | 1.49% | 4,601 |
| Jun 27, 2025 | 107.75 | 107.91 | 107.34 | 107.65 | - | -0.31% | 13,953 |
| Jun 26, 2025 | 107.35 | 108.09 | 107.11 | 107.99 | - | 0.86% | 2,462 |
| Jun 25, 2025 | 107.47 | 107.50 | 106.67 | 107.07 | - | -1.21% | 16,635 |
| Jun 24, 2025 | 107.86 | 109.25 | 107.85 | 108.38 | - | 0.23% | 7,299 |
| Jun 23, 2025 | 108.50 | 108.50 | 107.38 | 108.13 | - | -0.12% | 10,072 |
| Jun 20, 2025 | 108.55 | 110.00 | 108.08 | 108.26 | - | -1.25% | 7,256 |
| Jun 18, 2025 | 110.00 | 110.26 | 109.42 | 109.63 | - | -0.25% | 2,543 |
| Jun 17, 2025 | 110.31 | 110.68 | 109.58 | 109.91 | - | -0.48% | 2,508 |
| Jun 16, 2025 | 109.77 | 110.71 | 108.71 | 110.44 | - | 1.62% | 10,103 |
| Jun 13, 2025 | 108.64 | 109.20 | 108.03 | 108.68 | - | -0.62% | 3,557 |
| Jun 12, 2025 | 108.50 | 109.36 | 108.39 | 109.36 | - | 0.26% | 7,900 |
| Jun 11, 2025 | 108.57 | 109.52 | 108.18 | 109.08 | - | 0.04% | 28,003 |
| Jun 10, 2025 | 110.50 | 110.75 | 108.85 | 109.04 | - | -0.33% | 12,208 |
| Jun 9, 2025 | 108.23 | 109.73 | 107.54 | 109.40 | - | 0.39% | 25,583 |
| Jun 6, 2025 | 109.55 | 109.69 | 108.60 | 108.98 | - | -0.33% | 15,031 |
| Jun 5, 2025 | 109.80 | 110.07 | 109.00 | 109.34 | - | -0.05% | 30,491 |
| Jun 4, 2025 | 110.90 | 111.35 | 109.29 | 109.39 | - | -0.91% | 17,387 |
| Jun 3, 2025 | 109.37 | 110.46 | 109.19 | 110.40 | - | 0.82% | 6,886 |
| Jun 2, 2025 | 110.40 | 110.84 | 109.18 | 109.50 | - | -0.19% | 13,964 |
| May 30, 2025 | 111.42 | 112.00 | 109.35 | 109.71 | - | -1.30% | 29,540 |
| May 29, 2025 | 110.94 | 111.53 | 110.68 | 111.15 | - | -0.04% | 4,855 |
| May 28, 2025 | 111.73 | 111.73 | 110.84 | 111.19 | - | -0.79% | 12,628 |
| May 27, 2025 | 112.56 | 112.99 | 111.79 | 112.08 | - | 1.05% | 8,901 |
| May 26, 2025 | 110.93 | 111.24 | 110.45 | 110.92 | - | 0.23% | 11,585 |
| May 23, 2025 | 108.01 | 110.98 | 108.01 | 110.66 | - | 0.85% | 6,713 |