Nu Ibov Smart Dividendos Fundo De Indice (BVMF:NSDV11)
Brazil · Delayed Price · Currency is BRL 159.76
-0.02 (-0.01%)
At close: Apr 2, 2026
BVMF:NSDV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 158.05 | 160.10 | 156.31 | 159.76 | 159.76 | -0.01% | 37,914 |
| Apr 1, 2026 | 158.77 | 160.51 | 158.77 | 159.78 | 159.78 | 0.62% | 2,564 |
| Mar 31, 2026 | 156.56 | 158.79 | 155.68 | 158.79 | 158.79 | 2.45% | 6,667 |
| Mar 30, 2026 | 155.13 | 156.65 | 154.50 | 155.00 | 155.00 | 0.92% | 2,535 |
| Mar 27, 2026 | 154.32 | 155.88 | 153.59 | 153.59 | 153.59 | -1.03% | 2,034 |
| Mar 26, 2026 | 156.00 | 157.02 | 154.89 | 155.19 | 155.19 | -1.29% | 1,092 |
| Mar 25, 2026 | 156.50 | 158.53 | 156.06 | 157.22 | 157.22 | 1.29% | 12,925 |
| Mar 24, 2026 | 154.10 | 155.22 | 152.92 | 155.22 | 155.22 | -0.33% | 2,927 |
| Mar 23, 2026 | 151.58 | 155.73 | 151.57 | 155.73 | 155.73 | 4.53% | 21,574 |
| Mar 20, 2026 | 152.10 | 152.10 | 148.29 | 148.98 | 148.98 | -2.31% | 32,348 |
| Mar 19, 2026 | 150.50 | 153.26 | 149.50 | 152.50 | 152.50 | 0.15% | 1,658 |
| Mar 18, 2026 | 152.77 | 153.86 | 152.27 | 152.27 | 152.27 | -0.56% | 8,935 |
| Mar 17, 2026 | 152.70 | 155.00 | 152.70 | 153.12 | 153.12 | -0.04% | 12,323 |
| Mar 16, 2026 | 153.81 | 154.60 | 152.09 | 153.18 | 153.18 | 1.70% | 3,661 |
| Mar 13, 2026 | 153.50 | 154.42 | 150.57 | 150.62 | 150.62 | -1.09% | 27,510 |
| Mar 12, 2026 | 155.40 | 155.40 | 152.00 | 152.28 | 152.28 | -2.63% | 26,118 |
| Mar 11, 2026 | 155.28 | 158.28 | 154.96 | 156.39 | 156.39 | -0.05% | 20,194 |
| Mar 10, 2026 | 157.07 | 158.24 | 154.65 | 156.47 | 156.47 | 0.62% | 19,538 |
| Mar 9, 2026 | 153.85 | 155.96 | 152.16 | 155.51 | 155.51 | 0.86% | 10,648 |
| Mar 6, 2026 | 155.53 | 155.53 | 153.55 | 154.18 | 154.18 | -0.80% | 3,329 |
| Mar 5, 2026 | 160.00 | 160.00 | 155.09 | 155.43 | 155.43 | -2.89% | 29,313 |
| Mar 4, 2026 | 160.16 | 161.11 | 158.68 | 160.05 | 160.05 | 1.61% | 12,636 |
| Mar 3, 2026 | 160.35 | 160.37 | 155.56 | 157.52 | 157.52 | -3.68% | 10,863 |
| Mar 2, 2026 | 163.90 | 164.16 | 162.00 | 163.54 | 163.54 | -0.66% | 8,713 |
| Feb 27, 2026 | 165.62 | 166.25 | 164.33 | 164.63 | 164.63 | -1.00% | 4,464 |
| Feb 26, 2026 | 166.30 | 166.79 | 164.38 | 166.30 | 166.30 | 0.22% | 2,075 |
| Feb 25, 2026 | 168.10 | 168.10 | 165.47 | 165.94 | 165.94 | -0.16% | 7,794 |
| Feb 24, 2026 | 165.15 | 166.75 | 164.57 | 166.20 | 166.20 | 1.03% | 3,370 |
| Feb 23, 2026 | 164.79 | 165.44 | 163.54 | 164.50 | 164.50 | -0.16% | 8,743 |
| Feb 20, 2026 | 161.90 | 164.76 | 161.56 | 164.76 | 164.76 | 1.14% | 4,857 |
| Feb 19, 2026 | 161.60 | 162.91 | 161.01 | 162.91 | 162.91 | 1.22% | 1,592 |
| Feb 18, 2026 | 161.01 | 163.08 | 160.33 | 160.95 | 160.95 | -0.33% | 3,653 |
| Feb 13, 2026 | 161.06 | 161.66 | 159.01 | 161.48 | 161.48 | -1.13% | 8,828 |
| Feb 12, 2026 | 165.77 | 165.77 | 163.20 | 163.33 | 163.33 | -1.48% | 4,230 |
| Feb 11, 2026 | 164.01 | 166.00 | 163.34 | 165.79 | 165.79 | 2.10% | 999 |
| Feb 10, 2026 | 162.75 | 163.37 | 161.86 | 162.38 | 162.38 | -0.01% | 1,857 |
| Feb 9, 2026 | 160.71 | 162.39 | 160.00 | 162.39 | 162.39 | 1.63% | 8,119 |
| Feb 6, 2026 | 160.08 | 161.28 | 158.73 | 159.78 | 159.78 | 0.06% | 2,581 |
| Feb 5, 2026 | 160.70 | 162.10 | 159.68 | 159.68 | 159.68 | -0.24% | 6,611 |
| Feb 4, 2026 | 163.23 | 163.58 | 159.01 | 160.06 | 160.06 | -2.33% | 14,782 |
| Feb 3, 2026 | 162.53 | 164.57 | 162.33 | 163.87 | 163.87 | 1.83% | 15,505 |
| Feb 2, 2026 | 159.98 | 160.92 | 158.04 | 160.92 | 160.92 | 1.60% | 3,487 |
| Jan 30, 2026 | 160.20 | 160.31 | 157.66 | 158.39 | 158.39 | -1.29% | 8,072 |
| Jan 29, 2026 | 164.28 | 164.28 | 159.30 | 160.46 | 160.46 | -1.56% | 2,307 |
| Jan 28, 2026 | 162.20 | 164.06 | 161.13 | 163.00 | 163.00 | 0.80% | 18,276 |
| Jan 27, 2026 | 159.86 | 162.69 | 159.86 | 161.71 | 161.71 | 2.17% | 4,947 |
| Jan 26, 2026 | 159.29 | 160.78 | 157.64 | 158.27 | 158.27 | -0.46% | 22,256 |
| Jan 23, 2026 | 157.16 | 159.69 | 155.28 | 159.00 | 159.00 | 2.19% | 4,752 |
| Jan 22, 2026 | 153.26 | 156.84 | 151.43 | 155.60 | 155.60 | 2.37% | 11,471 |
| Jan 21, 2026 | 148.95 | 152.00 | 148.91 | 152.00 | 152.00 | 3.25% | 3,200 |