Investo MVIS Global Uranium & Nuclear Energy ETF Fundo De Indice (BVMF:NUCL11)
Brazil · Delayed Price · Currency is BRL 84.61
-2.16 (-2.49%)
At close: May 8, 2026
BVMF:NUCL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 86.77 | 89.18 | 84.40 | 84.61 | 84.61 | -2.49% | 11,826 |
| May 7, 2026 | 90.00 | 90.49 | 86.64 | 86.77 | 86.77 | -3.54% | 3,552 |
| May 6, 2026 | 86.01 | 90.01 | 85.15 | 89.95 | 89.95 | 5.72% | 4,296 |
| May 5, 2026 | 88.84 | 88.84 | 84.64 | 85.08 | 85.08 | -2.54% | 2,351 |
| May 4, 2026 | 88.67 | 88.99 | 86.50 | 87.30 | 87.30 | -1.53% | 3,676 |
| Apr 30, 2026 | 86.64 | 88.66 | 84.00 | 88.66 | 88.66 | 5.17% | 3,040 |
| Apr 29, 2026 | 88.04 | 88.04 | 84.30 | 84.30 | 84.30 | -2.12% | 4,660 |
| Apr 28, 2026 | 89.89 | 89.89 | 85.90 | 86.13 | 86.13 | -3.93% | 8,958 |
| Apr 27, 2026 | 87.85 | 89.65 | 87.85 | 89.65 | 89.65 | 2.05% | 1,325 |
| Apr 24, 2026 | 90.70 | 91.75 | 87.85 | 87.85 | 87.85 | -2.08% | 3,165 |
| Apr 23, 2026 | 90.40 | 91.39 | 87.65 | 89.72 | 89.72 | -0.49% | 19,339 |
| Apr 22, 2026 | 89.25 | 90.16 | 87.01 | 90.16 | 90.16 | 1.02% | 8,745 |
| Apr 20, 2026 | 89.08 | 89.90 | 87.00 | 89.25 | 89.25 | 0.19% | 1,783 |
| Apr 17, 2026 | 89.94 | 90.87 | 88.50 | 89.08 | 89.08 | 0.32% | 3,863 |
| Apr 16, 2026 | 89.59 | 89.94 | 88.63 | 88.80 | 88.80 | 0.11% | 9,118 |
| Apr 15, 2026 | 86.75 | 89.49 | 86.58 | 88.70 | 88.70 | 2.53% | 4,235 |
| Apr 14, 2026 | 85.98 | 86.72 | 85.61 | 86.51 | 86.51 | 1.66% | 2,796 |
| Apr 13, 2026 | 84.00 | 85.70 | 82.90 | 85.10 | 85.10 | 1.29% | 2,445 |
| Apr 10, 2026 | 85.00 | 85.85 | 83.82 | 84.02 | 84.02 | -1.04% | 1,526 |
| Apr 9, 2026 | 86.63 | 86.64 | 84.26 | 84.90 | 84.90 | -1.14% | 6,079 |
| Apr 8, 2026 | 85.10 | 86.50 | 84.86 | 85.88 | 85.88 | 3.47% | 2,604 |
| Apr 7, 2026 | 84.65 | 85.17 | 82.09 | 83.00 | 83.00 | -1.19% | 3,627 |
| Apr 6, 2026 | 85.05 | 87.95 | 82.99 | 84.00 | 84.00 | -0.71% | 22,237 |
| Apr 2, 2026 | 85.77 | 85.77 | 82.69 | 84.60 | 84.60 | -0.38% | 3,360 |
| Apr 1, 2026 | 85.39 | 87.43 | 84.60 | 84.92 | 84.92 | 0.45% | 11,078 |
| Mar 31, 2026 | 84.00 | 85.68 | 82.80 | 84.54 | 84.54 | 3.25% | 27,408 |
| Mar 30, 2026 | 85.70 | 85.84 | 81.10 | 81.88 | 81.88 | -2.09% | 8,807 |
| Mar 27, 2026 | 83.17 | 84.69 | 83.02 | 83.63 | 83.63 | -0.44% | 2,443 |
| Mar 26, 2026 | 87.50 | 87.50 | 83.57 | 84.00 | 84.00 | -3.85% | 11,134 |
| Mar 25, 2026 | 86.60 | 88.75 | 86.25 | 87.36 | 87.36 | 2.44% | 1 |
| Mar 24, 2026 | 84.77 | 86.40 | 83.39 | 85.28 | 85.28 | 0.60% | 1,957 |
| Mar 23, 2026 | 83.17 | 85.78 | 83.17 | 84.77 | 84.77 | 1.92% | 2,046 |
| Mar 20, 2026 | 85.63 | 87.28 | 82.51 | 83.17 | 83.17 | -2.87% | 5,833 |
| Mar 19, 2026 | 87.80 | 87.84 | 84.33 | 85.63 | 85.63 | -1.95% | 3,324 |
| Mar 18, 2026 | 89.48 | 89.48 | 87.00 | 87.33 | 87.33 | -1.87% | 2,840 |
| Mar 17, 2026 | 88.49 | 89.49 | 86.90 | 88.99 | 88.99 | 0.57% | 35,867 |
| Mar 16, 2026 | 89.50 | 90.06 | 87.27 | 88.49 | 88.49 | -0.72% | 2,202 |
| Mar 13, 2026 | 91.55 | 92.09 | 88.59 | 89.13 | 89.13 | -1.67% | 2,008 |
| Mar 12, 2026 | 90.42 | 90.90 | 88.00 | 90.64 | 90.64 | 1.25% | 3,063 |
| Mar 11, 2026 | 90.44 | 92.00 | 89.01 | 89.52 | 89.52 | -1.02% | 1,117 |
| Mar 10, 2026 | 88.88 | 92.00 | 88.41 | 90.44 | 90.44 | 1.76% | 3,067 |
| Mar 9, 2026 | 86.89 | 88.88 | 85.50 | 88.88 | 88.88 | 1.67% | 3,331 |
| Mar 6, 2026 | 91.89 | 91.89 | 87.37 | 87.42 | 87.42 | -2.87% | 2,742 |
| Mar 5, 2026 | 93.25 | 93.50 | 88.43 | 90.00 | 90.00 | -3.85% | 4,462 |
| Mar 4, 2026 | 92.87 | 94.18 | 90.80 | 93.60 | 93.60 | 0.79% | 3,099 |
| Mar 3, 2026 | 96.00 | 96.00 | 90.83 | 92.87 | 92.87 | -4.92% | 6,734 |
| Mar 2, 2026 | 93.64 | 97.88 | 93.60 | 97.68 | 97.68 | 5.01% | 4,040 |
| Feb 27, 2026 | 94.99 | 96.00 | 92.42 | 93.02 | 93.02 | -1.67% | 1,178 |
| Feb 26, 2026 | 96.17 | 97.70 | 92.00 | 94.60 | 94.60 | -0.35% | 13,459 |
| Feb 25, 2026 | 95.22 | 96.60 | 94.93 | 94.93 | 94.93 | -0.29% | 1,866 |