Investo Bluestar Top 10 Us Listed Alternative Asset Managers Etf FII Investimento No Exterior (BVMF:PEVC11)
Brazil · Delayed Price · Currency is BRL 205.03
-3.66 (-1.75%)
At close: Sep 5, 2025
BVMF:PEVC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 205.03 | 207.29 | 203.47 | 207.00 | - | 0.96% | 154 |
| Sep 5, 2025 | 207.20 | 210.08 | 202.27 | 205.03 | - | -1.75% | 261 |
| Sep 4, 2025 | 203.80 | 209.54 | 203.80 | 208.69 | - | 1.55% | 274 |
| Sep 3, 2025 | 211.13 | 211.13 | 204.21 | 205.51 | - | -2.05% | 12,539 |
| Sep 2, 2025 | 208.87 | 209.81 | 205.93 | 209.81 | - | 0.18% | 239 |
| Sep 1, 2025 | 209.92 | 210.87 | 207.51 | 209.44 | - | 0.46% | 57 |
| Aug 29, 2025 | 209.15 | 209.92 | 208.34 | 208.48 | - | 0.31% | 54 |
| Aug 28, 2025 | 209.71 | 209.71 | 207.84 | 207.84 | - | -0.07% | 372 |
| Aug 27, 2025 | 210.31 | 210.31 | 207.98 | 207.98 | - | -0.12% | 665 |
| Aug 26, 2025 | 203.80 | 208.22 | 203.44 | 208.22 | - | 1.32% | 92 |
| Aug 25, 2025 | 209.38 | 209.38 | 205.36 | 205.51 | - | -1.49% | 594 |
| Aug 22, 2025 | 207.45 | 211.06 | 207.45 | 208.61 | - | 1.25% | 1,167 |
| Aug 21, 2025 | 210.55 | 210.55 | 204.70 | 206.04 | - | 0.01% | 130 |
| Aug 20, 2025 | 207.01 | 207.08 | 203.80 | 206.01 | - | -1.45% | 72 |
| Aug 19, 2025 | 211.50 | 212.39 | 208.23 | 209.05 | - | -0.42% | 112 |
| Aug 18, 2025 | 211.39 | 211.39 | 208.82 | 209.94 | - | 0.21% | 241 |
| Aug 15, 2025 | 215.28 | 215.28 | 209.20 | 209.49 | - | -1.71% | 230 |
| Aug 14, 2025 | 214.45 | 214.45 | 212.85 | 213.14 | - | -0.49% | 115 |
| Aug 13, 2025 | 213.00 | 214.80 | 212.83 | 214.18 | - | 0.64% | 88 |
| Aug 12, 2025 | 209.20 | 213.10 | 209.20 | 212.82 | - | 1.49% | 572 |
| Aug 11, 2025 | 211.50 | 211.50 | 209.69 | 209.69 | - | -0.15% | 149 |
| Aug 8, 2025 | 209.79 | 211.27 | 209.15 | 210.01 | - | 0.85% | 172 |
| Aug 7, 2025 | 213.79 | 214.89 | 208.23 | 208.23 | - | -2.90% | 431 |
| Aug 6, 2025 | 213.41 | 217.59 | 212.98 | 214.45 | - | 0.49% | 191 |
| Aug 5, 2025 | 215.84 | 215.84 | 211.77 | 213.41 | - | -0.14% | 33 |
| Aug 4, 2025 | 211.77 | 214.90 | 211.77 | 213.70 | - | 0.91% | 105 |
| Aug 1, 2025 | 220.45 | 220.45 | 209.83 | 211.77 | - | -3.30% | 238 |
| Jul 31, 2025 | 223.00 | 223.00 | 218.99 | 219.00 | - | -1.13% | 299 |
| Jul 30, 2025 | 222.38 | 224.70 | 219.50 | 221.50 | - | -0.40% | 4,380 |
| Jul 29, 2025 | 226.29 | 226.29 | 220.19 | 222.38 | - | -0.63% | 143 |
| Jul 28, 2025 | 225.98 | 227.00 | 223.80 | 223.80 | - | -0.08% | 158 |
| Jul 25, 2025 | 222.76 | 223.99 | 219.77 | 223.98 | - | 1.48% | 482 |
| Jul 24, 2025 | 220.00 | 223.18 | 220.00 | 220.72 | - | 0.95% | 362 |
| Jul 23, 2025 | 218.68 | 218.68 | 216.77 | 218.64 | - | 0.85% | 348 |
| Jul 22, 2025 | 219.23 | 219.23 | 214.85 | 216.79 | - | 0.48% | 377 |
| Jul 21, 2025 | 220.00 | 220.00 | 215.76 | 215.76 | - | -1.86% | 161 |
| Jul 18, 2025 | 220.81 | 222.12 | 219.48 | 219.85 | - | -0.43% | 1,361 |
| Jul 17, 2025 | 215.28 | 221.83 | 215.28 | 220.81 | - | 2.26% | 375 |
| Jul 16, 2025 | 212.70 | 215.94 | 212.52 | 215.94 | - | 3.42% | 130 |
| Jul 15, 2025 | 213.15 | 213.15 | 208.78 | 208.79 | - | -2.21% | 286 |
| Jul 14, 2025 | 210.53 | 214.31 | 210.53 | 213.50 | - | 1.35% | 236 |
| Jul 11, 2025 | 214.34 | 214.34 | 210.43 | 210.65 | - | -0.68% | 513 |
| Jul 10, 2025 | 209.36 | 213.44 | 207.02 | 212.10 | - | 2.97% | 475 |
| Jul 9, 2025 | 204.66 | 205.99 | 203.80 | 205.99 | - | 1.89% | 347 |
| Jul 8, 2025 | 202.23 | 203.70 | 201.59 | 202.16 | - | 0.51% | 207 |
| Jul 7, 2025 | 205.27 | 205.27 | 200.44 | 201.14 | - | -0.74% | 1,586 |
| Jul 4, 2025 | 205.28 | 208.52 | 200.25 | 202.64 | - | 0.34% | 105 |
| Jul 3, 2025 | 200.00 | 203.00 | 200.00 | 201.95 | - | 1.30% | 51 |
| Jul 2, 2025 | 197.58 | 199.35 | 197.14 | 199.35 | - | 0.53% | 269 |
| Jul 1, 2025 | 198.77 | 200.89 | 195.54 | 198.29 | - | 1.14% | 336 |