Nu Renda Ibov Smart Dividendos Fundo De Indice (BVMF:NDIV11)
Brazil · Delayed Price · Currency is BRL 107.55
+2.89 (2.76%)
At close: Aug 22, 2025, 4:55 PM GMT-3
BVMF:NDIV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 104.89 | 107.66 | 104.52 | 107.55 | - | 2.76% | 9,051 |
| Aug 21, 2025 | 104.46 | 105.10 | 104.30 | 104.66 | - | -0.25% | 2,434 |
| Aug 20, 2025 | 105.20 | 105.23 | 104.50 | 104.92 | - | 0.26% | 9,255 |
| Aug 19, 2025 | 106.00 | 106.25 | 104.47 | 104.65 | - | -1.93% | 7,400 |
| Aug 18, 2025 | 106.20 | 107.32 | 105.96 | 106.71 | - | 0.74% | 5,376 |
| Aug 15, 2025 | 106.90 | 107.31 | 105.30 | 105.93 | - | 0.09% | 5,894 |
| Aug 14, 2025 | 106.30 | 107.00 | 105.30 | 105.84 | - | -0.43% | 8,551 |
| Aug 13, 2025 | 107.50 | 107.50 | 106.13 | 106.30 | - | -1.08% | 2,823 |
| Aug 12, 2025 | 106.60 | 108.06 | 106.60 | 107.46 | - | 1.66% | 5,334 |
| Aug 11, 2025 | 105.93 | 106.25 | 105.61 | 105.71 | - | -0.27% | 9,153 |
| Aug 8, 2025 | 105.41 | 106.48 | 105.20 | 106.00 | - | 0.25% | 2,153 |
| Aug 7, 2025 | 105.29 | 106.31 | 104.94 | 105.74 | - | 1.09% | 14,226 |
| Aug 6, 2025 | 105.16 | 105.36 | 104.60 | 104.60 | - | 0.47% | 51,622 |
| Aug 5, 2025 | 104.00 | 104.99 | 103.78 | 104.11 | - | -0.11% | 4,607 |
| Aug 4, 2025 | 105.03 | 105.28 | 103.74 | 104.22 | - | 0.12% | 5,898 |
| 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 |