B-Index Etf Ouro Brl B3 Fundo De andice - Responsabilidade Limitada (BVMF:OURO11)
Brazil · Delayed Price · Currency is BRL 98.94
+0.44 (0.45%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:OURO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 98.50 | 98.99 | 98.16 | 98.93 | 98.93 | 0.44% | 3,212 |
| Sep 21, 2026 | 99.85 | 99.85 | 98.45 | 98.50 | 98.50 | -0.76% | 1,549 |
| Sep 18, 2026 | 98.49 | 99.48 | 98.49 | 99.25 | 99.25 | 0.87% | 1,148 |
| Sep 17, 2026 | 98.02 | 99.16 | 98.02 | 98.39 | 98.39 | 1.73% | 1,621 |
| Sep 16, 2026 | 98.46 | 98.83 | 96.21 | 96.72 | 96.72 | -0.52% | 1,451 |
| Sep 15, 2026 | 97.44 | 97.44 | 97.01 | 97.23 | 97.23 | 0.15% | 1,078 |
| Sep 14, 2026 | 98.31 | 98.31 | 96.00 | 97.08 | 97.08 | -1.39% | 1,758 |
| Sep 11, 2026 | 100.32 | 100.32 | 98.31 | 98.45 | 98.45 | 0.71% | 2,616 |
| Sep 10, 2026 | 99.48 | 99.48 | 97.76 | 97.76 | 97.76 | -1.73% | 2,388 |
| Sep 9, 2026 | 100.63 | 100.63 | 98.85 | 99.48 | 99.48 | 0.95% | 1,850 |
| Sep 8, 2026 | 101.20 | 102.00 | 98.54 | 98.54 | 98.54 | -1.64% | 4,567 |
| Sep 4, 2026 | 99.32 | 100.76 | 99.02 | 100.18 | 100.18 | -0.82% | 1,491 |
| Sep 3, 2026 | 101.18 | 101.68 | 100.28 | 101.01 | 101.01 | 1.90% | 2,113 |
| Sep 2, 2026 | 98.61 | 99.37 | 98.58 | 99.13 | 99.13 | 1.44% | 1,692 |
| Sep 1, 2026 | 99.58 | 99.58 | 97.42 | 97.72 | 97.72 | -2.70% | 2,688 |
| Aug 31, 2026 | 100.57 | 101.80 | 99.83 | 100.43 | 100.43 | -0.14% | 1,243 |
| Aug 28, 2026 | 104.87 | 104.87 | 100.24 | 100.57 | 100.57 | -3.14% | 1,542 |
| Aug 27, 2026 | 103.67 | 104.58 | 103.28 | 103.83 | 103.83 | 0.15% | 1,399 |
| Aug 26, 2026 | 105.11 | 105.28 | 103.45 | 103.67 | 103.67 | -1.53% | 1,188 |
| Aug 25, 2026 | 105.78 | 106.03 | 104.28 | 105.28 | 105.28 | -0.47% | 2,274 |
| Aug 24, 2026 | 105.51 | 109.21 | 103.82 | 105.78 | 105.78 | 1.26% | 8,012 |
| Aug 21, 2026 | 102.41 | 104.77 | 102.41 | 104.46 | 104.46 | 2.43% | 3,400 |
| Aug 20, 2026 | 100.67 | 102.19 | 100.67 | 101.98 | 101.98 | 0.38% | 2,129 |
| Aug 19, 2026 | 97.75 | 101.69 | 97.75 | 101.59 | 101.59 | 3.93% | 4,426 |
| Aug 18, 2026 | 99.44 | 99.44 | 97.75 | 97.75 | 97.75 | -1.70% | 1,401 |
| Aug 17, 2026 | 98.97 | 99.70 | 98.23 | 99.44 | 99.44 | 1.12% | 2,306 |
| Aug 14, 2026 | 98.32 | 99.33 | 97.51 | 98.34 | 98.34 | 0.70% | 4,951 |
| Aug 13, 2026 | 99.17 | 99.80 | 97.18 | 97.66 | 97.66 | -1.52% | 7,478 |
| Aug 12, 2026 | 99.00 | 99.79 | 98.49 | 99.17 | 99.17 | 0.96% | 8,975 |
| Aug 11, 2026 | 99.00 | 99.00 | 97.90 | 98.23 | 98.23 | -0.34% | 9,219 |
| Aug 10, 2026 | 97.39 | 98.75 | 96.76 | 98.57 | 98.57 | 1.21% | 7,552 |
| Aug 7, 2026 | 97.48 | 97.92 | 95.64 | 97.39 | 97.39 | 2.14% | 4,817 |
| Aug 6, 2026 | 95.93 | 96.35 | 94.69 | 95.35 | 95.35 | 0.16% | 3,189 |
| Aug 5, 2026 | 93.66 | 95.59 | 93.43 | 95.20 | 95.20 | 3.93% | 13,821 |
| Aug 4, 2026 | 91.62 | 92.01 | 91.60 | 91.60 | 91.60 | 0.98% | 1,156 |
| Aug 3, 2026 | 90.32 | 91.89 | 89.69 | 90.71 | 90.71 | -0.14% | 7,932 |
| Jul 31, 2026 | 92.29 | 92.29 | 89.97 | 90.84 | 90.84 | -1.58% | 3,321 |
| Jul 30, 2026 | 91.77 | 92.39 | 91.30 | 92.30 | 92.30 | 1.46% | 5,995 |
| Jul 29, 2026 | 90.12 | 92.18 | 89.57 | 90.97 | 90.97 | 0.82% | 4,685 |
| Jul 28, 2026 | 91.38 | 91.38 | 90.12 | 90.23 | 90.23 | -1.32% | 1,417 |
| Jul 27, 2026 | 91.58 | 92.61 | 91.06 | 91.44 | 91.44 | 0.74% | 1,627 |
| Jul 24, 2026 | 91.79 | 91.79 | 90.43 | 90.77 | 90.77 | 0.17% | 1,191 |
| Jul 23, 2026 | 92.40 | 92.40 | 90.60 | 90.62 | 90.62 | -1.98% | 1,646 |
| Jul 22, 2026 | 91.54 | 93.17 | 91.54 | 92.45 | 92.45 | 1.16% | 3,467 |
| Jul 21, 2026 | 90.16 | 91.80 | 90.16 | 91.39 | 91.39 | 1.95% | 2,109 |
| Jul 20, 2026 | 89.69 | 90.26 | 89.30 | 89.64 | 89.64 | -0.07% | 2,576 |
| Jul 17, 2026 | 89.80 | 90.00 | 88.79 | 89.70 | 89.70 | 0.89% | 1,146 |
| Jul 16, 2026 | 90.50 | 90.50 | 88.91 | 88.91 | 88.91 | -1.91% | 3,287 |
| Jul 15, 2026 | 91.06 | 91.06 | 90.24 | 90.64 | 90.64 | 0.13% | 1,131 |
| Jul 14, 2026 | 90.96 | 90.97 | 90.32 | 90.52 | 90.52 | 1.20% | 2,214 |