Investo Bluestar Top 10 Us Listed Alternative Asset Managers Etf FII Investimento No Exterior (BVMF:PEVC11)
Brazil · Delayed Price · Currency is BRL 152.13
+3.65 (2.46%)
Last updated: Mar 2, 2026, 5:00 PM GMT-3
BVMF:PEVC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 148.48 | 153.35 | 148.48 | 152.13 | 152.13 | 2.46% | 1,162 |
| Feb 27, 2026 | 154.01 | 156.57 | 148.33 | 148.48 | 148.48 | -5.17% | 283 |
| Feb 26, 2026 | 159.23 | 159.24 | 155.30 | 156.57 | 156.57 | -1.21% | 1,738 |
| Feb 25, 2026 | 154.50 | 159.00 | 153.50 | 158.48 | 158.48 | 1.22% | 363 |
| Feb 24, 2026 | 154.98 | 157.56 | 154.50 | 156.57 | 156.57 | 1.86% | 3,972 |
| Feb 23, 2026 | 162.40 | 162.40 | 152.05 | 153.71 | 153.71 | -5.35% | 1,802 |
| Feb 20, 2026 | 164.61 | 164.61 | 161.13 | 162.40 | 162.40 | -1.70% | 371 |
| Feb 19, 2026 | 171.17 | 173.49 | 163.40 | 165.21 | 165.21 | -3.89% | 580 |
| Feb 18, 2026 | 170.69 | 172.70 | 170.69 | 171.89 | 171.89 | 0.70% | 127 |
| Feb 13, 2026 | 168.38 | 172.48 | 168.38 | 170.69 | 170.69 | 0.03% | 331 |
| Feb 12, 2026 | 171.40 | 173.35 | 167.20 | 170.64 | 170.64 | -0.44% | 994 |
| Feb 11, 2026 | 176.99 | 176.99 | 171.40 | 171.40 | 171.40 | -2.82% | 161 |
| Feb 10, 2026 | 175.45 | 178.30 | 173.21 | 176.38 | 176.38 | 0.53% | 83 |
| Feb 9, 2026 | 172.15 | 175.45 | 170.01 | 175.45 | 175.45 | 1.92% | 86 |
| Feb 6, 2026 | 168.99 | 172.15 | 168.79 | 172.15 | 172.15 | 2.59% | 145 |
| Feb 5, 2026 | 173.09 | 174.21 | 166.67 | 167.80 | 167.80 | -4.53% | 185 |
| Feb 4, 2026 | 171.50 | 177.51 | 169.94 | 175.77 | 175.77 | 2.41% | 53 |
| Feb 3, 2026 | 182.65 | 184.00 | 168.74 | 171.63 | 171.63 | -6.03% | 364 |
| Feb 2, 2026 | 184.00 | 184.00 | 177.00 | 182.65 | 182.65 | -0.44% | 835 |
| Jan 30, 2026 | 182.42 | 184.79 | 181.61 | 183.46 | 183.46 | 0.57% | 813 |
| Jan 29, 2026 | 185.41 | 185.73 | 181.64 | 182.42 | 182.42 | -0.69% | 251 |
| Jan 28, 2026 | 183.86 | 184.82 | 181.51 | 183.68 | 183.68 | -0.21% | 473 |
| Jan 27, 2026 | 187.31 | 187.31 | 184.06 | 184.06 | 184.06 | -2.25% | 153 |
| Jan 26, 2026 | 192.89 | 192.89 | 186.76 | 188.29 | 188.29 | -1.71% | 245 |
| Jan 23, 2026 | 195.99 | 195.99 | 191.51 | 191.56 | 191.56 | -1.48% | 303 |
| Jan 22, 2026 | 195.65 | 196.33 | 194.44 | 194.44 | 194.44 | -0.60% | 76 |
| Jan 21, 2026 | 196.98 | 198.13 | 193.50 | 195.61 | 195.61 | -0.11% | 226 |
| Jan 20, 2026 | 201.01 | 201.98 | 195.83 | 195.83 | 195.83 | -4.27% | 247 |
| Jan 19, 2026 | 202.98 | 207.92 | 200.30 | 204.56 | 204.56 | -0.10% | 197 |
| Jan 16, 2026 | 206.40 | 206.55 | 204.77 | 204.77 | 204.77 | 0.03% | 194 |
| Jan 15, 2026 | 202.60 | 205.83 | 202.60 | 204.70 | 204.70 | 0.31% | 1,935 |
| Jan 14, 2026 | 201.88 | 204.07 | 199.77 | 204.07 | 204.07 | 1.08% | 989 |
| Jan 13, 2026 | 203.11 | 203.19 | 200.60 | 201.88 | 201.88 | -1.28% | 97 |
| Jan 12, 2026 | 206.67 | 206.67 | 203.59 | 204.49 | 204.49 | -0.43% | 92 |
| Jan 9, 2026 | 207.48 | 207.49 | 202.91 | 205.37 | 205.37 | 0.08% | 312 |
| Jan 8, 2026 | 203.84 | 205.76 | 200.31 | 205.20 | 205.20 | 1.60% | 136 |
| Jan 7, 2026 | 211.78 | 211.78 | 201.97 | 201.97 | 201.97 | -3.93% | 187 |
| Jan 6, 2026 | 210.99 | 211.00 | 206.20 | 210.24 | 210.24 | 0.58% | 239 |
| Jan 5, 2026 | 202.69 | 211.02 | 202.69 | 209.03 | 209.03 | 2.77% | 94 |
| Jan 2, 2026 | 202.33 | 204.01 | 202.33 | 203.39 | 203.39 | 0.16% | 7 |
| Dec 30, 2025 | 206.10 | 209.30 | 203.06 | 203.06 | 203.06 | -2.46% | 7,810 |
| Dec 29, 2025 | 208.84 | 208.84 | 208.18 | 208.18 | 208.18 | -0.03% | 55 |
| Dec 26, 2025 | 206.32 | 208.25 | 206.10 | 208.25 | 208.25 | 0.75% | 346 |
| Dec 23, 2025 | 211.00 | 211.00 | 206.69 | 206.69 | 206.69 | -1.61% | 270 |
| Dec 22, 2025 | 206.32 | 210.08 | 206.32 | 210.08 | 210.08 | 2.46% | 157 |
| Dec 19, 2025 | 206.55 | 206.55 | 204.64 | 205.03 | 205.03 | 0.21% | 218 |
| Dec 18, 2025 | 204.60 | 208.49 | 204.60 | 204.60 | 204.60 | 0.01% | 121 |
| Dec 17, 2025 | 207.80 | 207.80 | 201.99 | 204.58 | 204.58 | 0.15% | 700 |
| Dec 16, 2025 | 201.81 | 204.27 | 200.31 | 204.27 | 204.27 | 0.81% | 301 |
| Dec 15, 2025 | 203.98 | 207.29 | 202.51 | 202.63 | 202.63 | -0.66% | 160 |