Skip to main content
logo
Nu Renda Ibov Smart Dividendos Fundo De Indice (BVMF:NDIV11)
Brazil flag Brazil · Delayed Price · Currency is BRL
137.62
+1.23 (0.90%)
Last updated: Apr 14, 2026, 4:06 PM GMT-3

BVMF:NDIV11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 2026136.50137.70136.50137.16-0.56%6,087
Apr 13, 2026135.60136.40135.15136.39136.390.34%13,713
Apr 10, 2026135.99136.76135.29135.93135.930.53%27,678
Apr 9, 2026133.84135.74133.47135.21135.211.04%9,432
Apr 8, 2026133.35134.60133.17133.82133.463.13%32,213
Apr 7, 2026129.49129.87128.79129.76129.41-0.25%35,331
Apr 6, 2026130.65131.22130.00130.09129.74-0.28%18,867
Apr 2, 2026129.00130.75127.72130.45130.10-0.02%25,224
Apr 1, 2026130.05131.05130.00130.47130.120.83%2,879
Mar 31, 2026128.24129.75127.15129.39129.042.17%52,470
Mar 30, 2026127.19127.54125.96126.64126.300.56%17,648
Mar 27, 2026126.07127.23125.40125.93125.59-0.83%3,715
Mar 26, 2026127.50128.19126.47126.98126.64-1.29%21,389
Mar 25, 2026128.15129.57127.85128.64128.301.49%25,268
Mar 24, 2026126.20126.88124.69126.75126.410.27%25,701
Mar 23, 2026122.50127.19122.50126.41126.074.13%24,174
Mar 20, 2026124.06124.70120.98121.40121.08-2.69%35,224
Mar 19, 2026122.90125.47122.00124.75124.420.54%19,694
Mar 18, 2026124.80125.67124.08124.08123.75-0.91%25,915
Mar 17, 2026124.98126.55124.75125.22124.890.19%18,761
Mar 16, 2026125.60125.65124.16124.98124.651.42%7,302
Mar 13, 2026125.40126.18122.93123.23122.90-0.90%32,421
Mar 12, 2026126.18126.19124.11124.35124.02-2.47%26,802
Mar 11, 2026126.81129.06126.51127.50127.16-0.05%32,725
Mar 10, 2026127.50129.25126.30127.57127.230.46%18,865
Mar 9, 2026125.40127.36124.36126.99126.650.34%53,607
Mar 6, 2026126.80130.19126.01126.56125.56-0.85%8,818
Mar 5, 2026130.41131.24127.27127.65126.64-2.74%44,181
Mar 4, 2026131.42132.28130.17131.24130.211.12%30,284
Mar 3, 2026131.50131.90127.73129.78128.76-3.24%27,278
Mar 2, 2026134.49134.77132.99134.13133.07-0.58%8,629
Feb 27, 2026136.00136.40134.86134.91133.85-1.00%15,581
Feb 26, 2026136.50136.90134.96136.27135.20-0.14%11,162
Feb 25, 2026136.69137.10135.84136.46135.380.21%4,841
Feb 24, 2026135.58136.77135.00136.17135.101.04%19,017
Feb 23, 2026134.50135.80133.55134.77133.71-0.38%13,718
Feb 20, 2026132.20135.34132.20135.29134.221.22%17,304
Feb 19, 2026132.40133.77132.05133.66132.611.04%28,217
Feb 18, 2026133.03133.80131.60132.29131.25-0.44%23,668
Feb 13, 2026132.60132.96130.60132.88131.83-1.02%27,776
Feb 12, 2026135.66136.15133.99134.25133.19-1.37%20,835
Feb 11, 2026134.64136.28134.05136.11135.042.11%8,153
Feb 10, 2026132.99134.21132.80133.30132.25-0.12%25,925
Feb 9, 2026131.80133.46131.31133.46132.411.25%25,061
Feb 6, 2026132.90132.90130.68131.81130.30-0.05%24,944
Feb 5, 2026132.30133.31131.49131.87130.36-0.31%19,802
Feb 4, 2026134.50134.92130.97132.28130.77-1.96%24,187
Feb 3, 2026133.90135.62133.66134.92133.381.77%31,321
Feb 2, 2026131.22133.00130.45132.57131.061.63%10,324
Jan 30, 2026132.07132.09129.83130.44128.95-1.23%39,471