Nu Ibov Smart Dividendos Fundo De Indice (BVMF:NSDV11)
Brazil · Delayed Price · Currency is BRL 157.66
-0.04 (-0.03%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:NSDV11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 156.00 | 157.66 | 155.90 | 157.66 | 157.66 | -0.03% | 4,084 |
| Sep 21, 2026 | 158.01 | 159.85 | 157.01 | 157.70 | 157.70 | 0.20% | 4,780 |
| Sep 18, 2026 | 158.23 | 158.23 | 156.50 | 157.38 | 157.38 | -0.27% | 4,304 |
| Sep 17, 2026 | 161.25 | 161.25 | 155.83 | 157.80 | 157.80 | -0.70% | 5,737 |
| Sep 16, 2026 | 159.25 | 160.08 | 157.67 | 158.91 | 158.91 | -0.37% | 2,082 |
| Sep 15, 2026 | 160.35 | 160.35 | 158.41 | 159.50 | 159.50 | 0.25% | 5,128 |
| Sep 14, 2026 | 159.30 | 159.48 | 157.70 | 159.10 | 159.10 | -1.15% | 16,533 |
| Sep 11, 2026 | 163.00 | 163.01 | 160.48 | 160.95 | 160.95 | -1.59% | 8,647 |
| Sep 10, 2026 | 163.24 | 165.84 | 159.69 | 163.55 | 163.55 | 1.19% | 5,149 |
| Sep 9, 2026 | 164.41 | 164.41 | 161.02 | 161.62 | 161.62 | -1.51% | 10,063 |
| Sep 8, 2026 | 165.00 | 165.85 | 163.41 | 164.10 | 164.10 | 1.05% | 3,161 |
| Sep 4, 2026 | 161.36 | 163.48 | 160.82 | 162.40 | 162.40 | 0.34% | 31,024 |
| Sep 3, 2026 | 164.11 | 165.60 | 161.85 | 161.85 | 161.85 | 0.18% | 10,749 |
| Sep 2, 2026 | 158.62 | 162.88 | 157.35 | 161.56 | 161.56 | 2.83% | 11,352 |
| Sep 1, 2026 | 155.86 | 157.69 | 154.50 | 157.11 | 157.11 | 1.53% | 5,522 |
| Aug 31, 2026 | 155.37 | 156.41 | 154.75 | 154.75 | 154.75 | 0.67% | 18,905 |
| Aug 28, 2026 | 154.50 | 154.58 | 152.33 | 153.72 | 153.72 | 0.03% | 8,972 |
| Aug 27, 2026 | 151.58 | 153.90 | 151.58 | 153.67 | 153.67 | 0.82% | 2,155 |
| Aug 26, 2026 | 153.17 | 153.66 | 152.01 | 152.42 | 152.42 | 0.21% | 2,794 |
| Aug 25, 2026 | 149.20 | 152.14 | 149.20 | 152.10 | 152.10 | 2.07% | 2,570 |
| Aug 24, 2026 | 148.00 | 150.74 | 145.05 | 149.01 | 149.01 | 0.41% | 23,224 |
| Aug 21, 2026 | 146.77 | 149.29 | 146.00 | 148.40 | 148.40 | 1.90% | 3,057 |
| Aug 20, 2026 | 145.39 | 147.10 | 145.39 | 145.63 | 145.63 | -0.25% | 2,423 |
| Aug 19, 2026 | 146.42 | 148.00 | 145.64 | 145.99 | 145.99 | 0.70% | 12,901 |
| Aug 18, 2026 | 145.57 | 146.99 | 144.96 | 144.97 | 144.97 | -0.56% | 10,606 |
| Aug 17, 2026 | 145.60 | 146.13 | 144.49 | 145.79 | 145.79 | 0.06% | 4,760 |
| Aug 14, 2026 | 146.30 | 147.06 | 144.19 | 145.70 | 145.70 | -0.55% | 3,942 |
| Aug 13, 2026 | 148.08 | 148.22 | 146.10 | 146.51 | 146.51 | -0.84% | 8,246 |
| Aug 12, 2026 | 148.50 | 148.52 | 147.25 | 147.75 | 147.75 | 0.12% | 10,603 |
| Aug 11, 2026 | 150.66 | 151.01 | 147.19 | 147.58 | 147.58 | -2.36% | 3,034 |
| Aug 10, 2026 | 153.26 | 153.26 | 150.32 | 151.14 | 151.14 | -0.51% | 2,448 |
| Aug 7, 2026 | 154.74 | 154.98 | 151.33 | 151.92 | 151.92 | -1.84% | 2,737 |
| Aug 6, 2026 | 155.52 | 156.66 | 154.76 | 154.77 | 154.77 | -1.43% | 2,749 |
| Aug 5, 2026 | 158.00 | 159.19 | 156.89 | 157.01 | 157.01 | 0.03% | 3,074 |
| Aug 4, 2026 | 158.61 | 159.70 | 156.57 | 156.97 | 156.97 | -0.32% | 2,721 |
| Aug 3, 2026 | 158.62 | 158.62 | 156.23 | 157.47 | 157.47 | 0.27% | 4,569 |
| Jul 31, 2026 | 157.30 | 159.94 | 156.80 | 157.04 | 157.04 | 0.16% | 828 |
| Jul 30, 2026 | 155.10 | 156.79 | 155.10 | 156.79 | 156.79 | 1.57% | 1,567 |
| Jul 29, 2026 | 156.60 | 156.60 | 154.36 | 154.36 | 154.36 | -1.18% | 1,640 |
| Jul 28, 2026 | 156.54 | 157.35 | 156.11 | 156.21 | 156.21 | 0.79% | 8,388 |
| Jul 27, 2026 | 154.10 | 155.05 | 153.30 | 154.99 | 154.99 | 0.94% | 2,370 |
| Jul 24, 2026 | 155.74 | 155.85 | 153.54 | 153.54 | 153.54 | -2.14% | 1,745 |
| Jul 23, 2026 | 156.79 | 157.54 | 156.10 | 156.89 | 156.89 | 1.81% | 3,006 |
| Jul 22, 2026 | 155.49 | 157.67 | 154.10 | 154.10 | 154.10 | - | 3,674 |
| Jul 21, 2026 | 153.20 | 154.19 | 152.66 | 154.10 | 154.10 | 0.49% | 1,398 |
| Jul 20, 2026 | 154.28 | 154.38 | 153.26 | 153.35 | 153.35 | -0.56% | 3,794 |
| Jul 17, 2026 | 154.01 | 155.90 | 153.67 | 154.22 | 154.22 | -0.39% | 1,318 |
| Jul 16, 2026 | 155.55 | 155.80 | 154.16 | 154.82 | 154.82 | -0.84% | 1,489 |
| Jul 15, 2026 | 155.90 | 158.00 | 155.64 | 156.13 | 156.13 | -0.50% | 1,591 |
| Jul 14, 2026 | 157.37 | 157.45 | 156.19 | 156.91 | 156.91 | 0.01% | 5,961 |