Skip to main content
logo
Nu Renda Ibov Smart Dividendos Fundo De Indice (BVMF:NDIV11)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.71
-0.15 (-0.12%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:NDIV11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026124.00125.27123.70124.71124.71-0.12%8,773
Sep 21, 2026126.00126.00124.52124.86124.86-0.33%7,495
Sep 18, 2026124.71125.27124.16125.27125.27-0.16%12,544
Sep 17, 2026126.38127.79123.61125.47125.47-0.38%4,034
Sep 16, 2026126.24126.98125.15125.95125.95-0.08%8,498
Sep 15, 2026127.00127.06125.68126.05126.05-0.10%2,464
Sep 14, 2026125.57126.59125.08126.18126.18-1.42%12,859
Sep 11, 2026129.30129.89127.35128.00128.00-1.35%5,373
Sep 10, 2026128.84130.39128.21129.75129.750.28%34,789
Sep 9, 2026129.27130.85128.73129.39129.39-0.61%59,897
Sep 8, 2026131.33132.68130.88131.35130.191.02%5,373
Sep 4, 2026129.14130.91128.77130.02128.87-0.05%13,577
Sep 3, 2026131.30132.50129.70130.09128.940.58%3,721
Sep 2, 2026126.47130.45126.15129.34128.202.82%11,145
Sep 1, 2026124.60126.29123.70125.79124.681.40%8,507
Aug 31, 2026124.34125.00123.85124.05122.950.77%17,427
Aug 28, 2026123.70124.20121.88123.10122.010.24%6,185
Aug 27, 2026121.65123.26121.64122.81121.720.30%8,626
Aug 26, 2026121.74123.17121.74122.44121.360.73%4,876
Aug 25, 2026119.30121.86119.30121.55120.481.63%9,919
Aug 24, 2026118.49120.71117.78119.60118.540.67%20,041
Aug 21, 2026117.86119.52116.69118.80117.751.81%9,631
Aug 20, 2026116.50118.05116.20116.69115.66-0.17%6,601
Aug 19, 2026117.24118.53116.64116.89115.860.71%10,823
Aug 18, 2026116.90117.76116.00116.07115.04-0.76%6,135
Aug 17, 2026117.15117.15115.64116.96115.930.26%8,293
Aug 14, 2026117.15117.53115.35116.66115.63-0.75%7,118
Aug 13, 2026118.20118.76116.92117.54116.50-0.84%26,121
Aug 12, 2026119.00119.12117.75118.53117.480.22%10,092
Aug 11, 2026120.93121.00117.80118.27117.23-2.21%7,181
Aug 10, 2026121.60121.87120.23120.94119.87-0.55%7,375
Aug 7, 2026124.50124.50121.31121.79120.54-1.78%7,904
Aug 6, 2026125.15125.47124.00124.00122.72-1.54%7,348
Aug 5, 2026127.10127.10125.72125.94124.64-0.13%4,757
Aug 4, 2026128.00128.66125.52126.11124.81-0.11%4,131
Aug 3, 2026126.70127.00125.24126.25124.950.21%5,657
Jul 31, 2026126.50126.50125.67125.98124.680.12%6,101
Jul 30, 2026124.60125.83124.43125.83124.541.64%6,264
Jul 29, 2026125.30125.33123.75123.80122.53-1.36%3,141
Jul 28, 2026125.50126.75125.15125.51124.221.01%1,609
Jul 27, 2026123.55124.31122.94124.25122.970.93%4,849
Jul 24, 2026124.97125.89123.11123.11121.84-2.11%3,602
Jul 23, 2026125.67126.33125.01125.77124.481.47%82,850
Jul 22, 2026124.25126.44123.58123.95122.680.31%90,982
Jul 21, 2026123.65123.65122.39123.57122.300.47%1,943
Jul 20, 2026124.00124.00122.88122.99121.73-0.34%8,242
Jul 17, 2026124.24124.54123.22123.41122.14-0.56%3,638
Jul 16, 2026124.78125.30123.59124.10122.82-0.87%3,552
Jul 15, 2026125.77126.00124.27125.19123.90-0.47%5,441
Jul 14, 2026126.40126.47125.24125.78124.490.02%7,573