Investo MVIS Global Uranium & Nuclear Energy ETF Fundo De Indice (BVMF:NUCL11)
Brazil · Delayed Price · Currency is BRL 69.72
+0.68 (0.98%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:NUCL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 69.02 | 70.52 | 68.90 | 69.72 | 69.72 | 0.98% | 1,302 |
| Sep 21, 2026 | 67.59 | 69.61 | 67.59 | 69.04 | 69.04 | 2.10% | 2,638 |
| Sep 18, 2026 | 70.65 | 70.65 | 67.62 | 67.62 | 67.62 | -2.44% | 1,908 |
| Sep 17, 2026 | 67.80 | 70.38 | 67.80 | 69.31 | 69.31 | 2.44% | 996 |
| Sep 16, 2026 | 68.05 | 69.99 | 66.89 | 67.66 | 67.66 | -0.75% | 5,897 |
| Sep 15, 2026 | 70.15 | 70.15 | 67.67 | 68.17 | 68.17 | -0.92% | 4,327 |
| Sep 14, 2026 | 70.87 | 70.87 | 68.65 | 68.80 | 68.80 | -2.92% | 2,628 |
| Sep 11, 2026 | 75.45 | 75.45 | 70.52 | 70.87 | 70.87 | -3.47% | 6,468 |
| Sep 10, 2026 | 77.26 | 77.26 | 73.42 | 73.42 | 73.42 | -4.33% | 3,289 |
| Sep 9, 2026 | 77.33 | 77.34 | 76.22 | 76.74 | 76.74 | -0.01% | 836 |
| Sep 8, 2026 | 75.17 | 77.88 | 73.90 | 76.75 | 76.75 | 2.13% | 3,469 |
| Sep 4, 2026 | 74.29 | 75.16 | 74.29 | 75.15 | 75.15 | 1.16% | 512 |
| Sep 3, 2026 | 73.00 | 74.64 | 73.00 | 74.29 | 74.29 | 1.77% | 3,113 |
| Sep 2, 2026 | 72.95 | 74.24 | 71.90 | 73.00 | 73.00 | 0.11% | 1,476 |
| Sep 1, 2026 | 73.32 | 74.96 | 71.84 | 72.92 | 72.92 | -2.53% | 2,352 |
| Aug 31, 2026 | 75.02 | 76.28 | 74.02 | 74.81 | 74.81 | -0.24% | 1,109 |
| Aug 28, 2026 | 79.99 | 80.00 | 74.99 | 74.99 | 74.99 | -4.88% | 41,261 |
| Aug 27, 2026 | 78.66 | 79.55 | 76.50 | 78.84 | 78.84 | 1.23% | 7,480 |
| Aug 26, 2026 | 78.07 | 80.99 | 76.20 | 77.88 | 77.88 | -0.03% | 28,431 |
| Aug 25, 2026 | 75.43 | 78.77 | 75.26 | 77.90 | 77.90 | 4.28% | 5,999 |
| Aug 24, 2026 | 75.43 | 75.43 | 74.27 | 74.70 | 74.70 | -0.89% | 1,157 |
| Aug 21, 2026 | 72.65 | 75.67 | 72.65 | 75.37 | 75.37 | 3.70% | 5,193 |
| Aug 20, 2026 | 74.45 | 74.85 | 72.00 | 72.68 | 72.68 | -2.38% | 1,277 |
| Aug 19, 2026 | 73.72 | 75.53 | 72.23 | 74.45 | 74.45 | 1.94% | 11,622 |
| Aug 18, 2026 | 75.87 | 75.87 | 72.78 | 73.03 | 73.03 | -3.07% | 2,807 |
| Aug 17, 2026 | 75.34 | 76.02 | 74.39 | 75.34 | 75.34 | - | 897 |
| Aug 14, 2026 | 75.76 | 77.37 | 75.22 | 75.34 | 75.34 | 0.17% | 5,648 |
| Aug 13, 2026 | 75.00 | 75.84 | 74.18 | 75.21 | 75.21 | 0.25% | 2,801 |
| Aug 12, 2026 | 75.10 | 76.49 | 74.28 | 75.02 | 75.02 | -0.11% | 3,999 |
| Aug 11, 2026 | 73.02 | 75.18 | 73.02 | 75.10 | 75.10 | 2.85% | 10,636 |
| Aug 10, 2026 | 73.10 | 73.98 | 72.80 | 73.02 | 73.02 | -0.21% | 3,395 |
| Aug 7, 2026 | 71.09 | 74.20 | 71.09 | 73.17 | 73.17 | 2.98% | 2,876 |
| Aug 6, 2026 | 72.00 | 72.53 | 70.30 | 71.05 | 71.05 | -0.46% | 830 |
| Aug 5, 2026 | 72.26 | 72.27 | 70.52 | 71.38 | 71.38 | 0.06% | 2,597 |
| Aug 4, 2026 | 69.30 | 72.68 | 68.85 | 71.34 | 71.34 | 2.94% | 6,615 |
| Aug 3, 2026 | 66.78 | 69.50 | 66.65 | 69.30 | 69.30 | 4.67% | 14,117 |
| Jul 31, 2026 | 67.30 | 67.30 | 65.76 | 66.21 | 66.21 | -1.22% | 1,139 |
| Jul 30, 2026 | 64.66 | 67.37 | 64.66 | 67.03 | 67.03 | 4.47% | 1,243 |
| Jul 29, 2026 | 65.53 | 66.45 | 64.16 | 64.16 | 64.16 | -3.45% | 2,636 |
| Jul 28, 2026 | 68.45 | 68.76 | 65.12 | 66.45 | 66.45 | -3.12% | 2,443 |
| Jul 27, 2026 | 67.78 | 69.37 | 67.00 | 68.59 | 68.59 | 2.16% | 984 |
| Jul 24, 2026 | 69.26 | 69.97 | 67.02 | 67.14 | 67.14 | -3.05% | 1,556 |
| Jul 23, 2026 | 69.40 | 69.95 | 68.54 | 69.25 | 69.25 | 0.67% | 3,248 |
| Jul 22, 2026 | 67.65 | 69.74 | 67.10 | 68.79 | 68.79 | 1.69% | 1,043 |
| Jul 21, 2026 | 66.10 | 67.65 | 66.10 | 67.65 | 67.65 | 3.46% | 1,294 |
| Jul 20, 2026 | 66.96 | 66.96 | 64.99 | 65.39 | 65.39 | 0.46% | 1,379 |
| Jul 17, 2026 | 65.70 | 66.85 | 64.20 | 65.09 | 65.09 | -0.08% | 2,029 |
| Jul 16, 2026 | 68.60 | 68.60 | 64.89 | 65.14 | 65.14 | -4.09% | 3,066 |
| Jul 15, 2026 | 69.16 | 70.86 | 67.04 | 67.92 | 67.92 | -1.79% | 1,908 |
| Jul 14, 2026 | 69.66 | 70.03 | 68.30 | 69.16 | 69.16 | 0.68% | 1,754 |