Skip to main content
logo
Nu Renda Ibov Smart Dividendos Fundo De Indice (BVMF:NDIV11)
Brazil flag Brazil · Delayed Price · Currency is BRL
129.00
+2.50 (1.98%)
At close: May 8, 2026

BVMF:NDIV11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 2026127.77129.00127.23129.00129.001.98%6,396
May 7, 2026129.40129.40126.50126.50126.50-2.42%5,811
May 6, 2026128.65129.73128.35129.64129.641.65%4,209
May 5, 2026127.30128.43126.90127.54127.540.50%3,677
May 4, 2026128.92128.99126.71126.90126.90-1.32%10,034
Apr 30, 2026127.54128.89127.45128.60128.601.76%3,511
Apr 29, 2026128.53128.53126.37126.37126.37-2.13%5,293
Apr 28, 2026128.99129.41128.25129.12129.12-0.74%1,837
Apr 27, 2026131.60131.95129.86130.08130.08-0.97%6,301
Apr 24, 2026132.52132.79131.25131.36131.36-0.88%10,079
Apr 23, 2026134.40134.49132.16132.52132.52-1.40%32,423
Apr 22, 2026136.10136.74134.25134.40134.40-1.72%12,624
Apr 20, 2026137.80137.80136.07136.75136.750.05%11,016
Apr 17, 2026137.02138.00136.09136.68136.680.75%8,464
Apr 16, 2026137.15137.54135.45135.66135.66-0.43%1,671
Apr 15, 2026137.30137.85135.94136.25136.25-1.17%35,397
Apr 14, 2026136.50137.89136.50137.86137.861.08%7,684
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