Skip to main content
logo
Nu Renda Ibov Smart Dividendos Fundo De Indice (BVMF:NDIV11)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.22
-0.97 (-0.79%)
Last updated: May 29, 2026, 12:20 PM GMT-3

BVMF:NDIV11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 2026122.86123.19121.50122.19122.19-0.24%17,833
May 27, 2026123.25123.97121.86122.48122.48-0.03%9,247
May 26, 2026122.75123.20121.66122.52122.52-0.58%5,134
May 25, 2026122.30123.23122.08123.23123.231.30%1,925
May 22, 2026121.42122.03120.63121.65121.65-0.60%2,371
May 21, 2026122.70123.25121.50122.39122.39-0.60%5,159
May 20, 2026120.40123.47120.40123.13123.132.85%13,875
May 19, 2026119.18120.84119.18119.72119.72-1.32%9,340
May 18, 2026122.50122.52120.80121.32121.32-1.00%15,696
May 15, 2026122.00122.54120.88122.54122.54-0.72%29,115
May 14, 2026123.63124.12122.50123.43123.430.84%5,063
May 13, 2026124.40125.37122.25122.40122.40-1.81%7,498
May 12, 2026124.85125.68123.98124.65124.65-0.60%4,562
May 11, 2026126.00126.69125.13125.40125.40-1.85%7,549
May 8, 2026127.77129.00127.23129.00127.761.98%6,396
May 7, 2026129.40129.40126.50126.50125.29-2.42%5,811
May 6, 2026128.65129.73128.35129.64128.401.65%4,183
May 5, 2026127.30128.43126.90127.54126.320.50%3,677
May 4, 2026128.92128.99126.71126.90125.68-1.32%10,034
Apr 30, 2026127.54128.89127.45128.60127.371.76%3,511
Apr 29, 2026128.53128.53126.37126.37125.16-2.13%5,293
Apr 28, 2026128.99129.41128.25129.12127.88-0.74%1,837
Apr 27, 2026131.60131.95129.86130.08128.83-0.97%6,301
Apr 24, 2026132.52132.79131.25131.36130.10-0.88%10,079
Apr 23, 2026134.40134.49132.16132.52131.25-1.40%32,423
Apr 22, 2026136.10136.74134.25134.40133.11-1.72%12,624
Apr 20, 2026137.80137.80136.07136.75135.440.05%11,016
Apr 17, 2026137.02138.00136.09136.68135.370.75%8,464
Apr 16, 2026137.15137.54135.45135.66134.36-0.43%1,671
Apr 15, 2026137.30137.85135.94136.25134.94-1.17%35,397
Apr 14, 2026136.50137.89136.50137.86136.541.08%7,684
Apr 13, 2026135.60136.40135.15136.39135.080.34%13,713
Apr 10, 2026135.99136.76135.29135.93134.620.53%27,678
Apr 9, 2026133.84135.74133.47135.21133.911.31%9,432
Apr 8, 2026133.35134.60133.17133.82132.183.13%32,213
Apr 7, 2026129.49129.87128.79129.76128.17-0.25%35,331
Apr 6, 2026130.65131.22130.00130.09128.50-0.28%18,867
Apr 2, 2026129.00130.75127.72130.45128.85-0.02%25,224
Apr 1, 2026130.05131.05130.00130.47128.870.83%2,879
Mar 31, 2026128.24129.75127.15129.39127.812.17%52,470
Mar 30, 2026127.19127.54125.96126.64125.090.56%17,648
Mar 27, 2026126.07127.23125.40125.93124.39-0.83%3,715
Mar 26, 2026127.50128.19126.47126.98125.43-1.29%21,389
Mar 25, 2026128.15129.57127.85128.64127.071.49%25,268
Mar 24, 2026126.20126.88124.69126.75125.200.27%25,701
Mar 23, 2026122.50127.19122.50126.41124.864.13%24,174
Mar 20, 2026124.06124.70120.98121.40119.91-2.69%35,224
Mar 19, 2026122.90125.47122.00124.75123.220.54%19,694
Mar 18, 2026124.80125.67124.08124.08122.56-0.91%25,915
Mar 17, 2026124.98126.55124.75125.22123.690.19%18,761