Skip to main content
logo
Nu Ibov Smart Dividendos Fundo De Indice (BVMF:NSDV11)
Brazil flag Brazil · Delayed Price · Currency is BRL
141.91
-5.94 (-4.02%)
At close: Dec 5, 2025

BVMF:NSDV11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025148.00148.45141.55141.91141.91-4.02%40,991
Dec 4, 2025146.20147.85145.76147.85147.851.90%3,461
Dec 3, 2025145.40145.46144.68145.10145.100.37%7,812
Dec 2, 2025143.38144.95143.38144.56144.561.08%1,438
Dec 1, 2025145.00145.00143.01143.01143.01-0.91%1,700
Nov 28, 2025143.96145.00143.44144.32144.320.25%1,288
Nov 27, 2025145.10145.10143.80143.96143.96-0.21%1,432
Nov 26, 2025142.73144.56142.56144.27144.271.61%1,968
Nov 25, 2025141.39142.67140.86141.98141.980.39%6,581
Nov 24, 2025140.65141.82140.65141.43141.430.43%1,223
Nov 21, 2025141.40141.52140.00140.82140.82-0.11%29,726
Nov 19, 2025143.15143.16140.98140.98140.98-1.52%20,994
Nov 18, 2025143.00143.85142.91143.16143.16-0.15%1,246
Nov 17, 2025143.90144.39143.35143.37143.37-0.49%2,056
Nov 14, 2025142.75144.28142.62144.07144.070.78%14,271
Nov 13, 2025143.45143.45142.49142.95142.95-0.17%39,068
Nov 12, 2025142.40143.25142.10143.20143.200.41%895
Nov 11, 2025141.35143.18140.44142.62142.621.58%7,476
Nov 10, 2025140.98140.98139.69140.40140.400.59%1,570
Nov 7, 2025139.66139.66138.44139.58139.580.30%3,317
Nov 6, 2025139.84139.84138.82139.16139.16-0.41%1,393
Nov 5, 2025138.50140.02138.24139.73139.731.06%3,016
Nov 4, 2025138.50138.59137.73138.26138.260.21%14,954
Nov 3, 2025137.00138.00137.00137.97137.970.36%19,124
Oct 31, 2025138.55138.55136.74137.48137.480.17%1,193
Oct 30, 2025137.00137.32136.03137.24137.240.46%1,914
Oct 29, 2025136.00137.13135.90136.61136.610.86%1,211
Oct 28, 2025133.10136.05133.10135.45135.450.87%2,096
Oct 27, 2025130.30134.61130.30134.28134.280.99%1,536
Oct 24, 2025134.13134.22132.71132.96132.960.12%6,013
Oct 23, 2025132.93133.10132.50132.80132.800.55%1,519
Oct 22, 2025132.35132.35131.58132.07132.070.38%1,080
Oct 21, 2025131.98132.09131.32131.57131.57-0.39%1,426
Oct 20, 2025131.06132.65130.49132.08132.081.64%7,137
Oct 17, 2025129.23130.06128.40129.95129.950.56%1,724
Oct 16, 2025128.71129.63128.22129.23129.23-0.11%890
Oct 15, 2025129.70129.70128.10129.37129.370.33%3,014
Oct 14, 2025128.70129.75128.53128.95128.95-0.13%2,757
Oct 13, 2025129.45129.45127.73129.12129.121.26%1,758
Oct 10, 2025129.62129.62127.29127.51127.51-1.19%9,801
Oct 9, 2025130.64130.69128.91129.05129.05-0.39%1,613
Oct 8, 2025129.87130.14129.44129.55129.550.05%1,108
Oct 7, 2025130.80131.50129.20129.49129.49-1.67%5,814
Oct 6, 2025131.50132.40130.96131.69131.690.17%2,015
Oct 3, 2025131.21132.00130.83131.46131.460.24%1,328
Oct 2, 2025132.81132.81130.57131.14131.14-0.76%4,237
Oct 1, 2025132.60133.24131.74132.15132.150.08%58,807
Sep 30, 2025133.10133.10131.88132.05132.050.10%42,344
Sep 29, 2025131.93132.84131.35131.92131.921.00%5,826
Sep 26, 2025130.81131.45130.31130.62130.620.13%7,142