Skip to main content
logo
Investo Bluestar Top 10 Us Listed Alternative Asset Managers Etf FII Investimento No Exterior (BVMF:PEVC11)
Brazil flag Brazil · Delayed Price · Currency is BRL
154.14
-2.56 (-1.63%)
At close: Sep 22, 2026

BVMF:PEVC11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026156.70156.90154.14154.14154.14-1.63%128
Sep 21, 2026155.76157.51155.76156.70156.700.77%59
Sep 18, 2026155.75156.61155.01155.50155.50-0.16%63
Sep 17, 2026154.91157.99154.91155.75155.750.54%63
Sep 16, 2026159.00159.00153.45154.91154.91-1.97%502
Sep 15, 2026158.82158.82157.04158.02158.02-1.11%28
Sep 14, 2026159.00160.33158.50159.79159.790.35%115
Sep 11, 2026155.00160.27155.00159.23159.231.17%584
Sep 10, 2026162.80162.80157.39157.39157.39-2.45%18
Sep 9, 2026164.01164.01161.34161.34161.34-1.66%19
Sep 8, 2026167.94167.94164.06164.06164.06-2.66%27
Sep 4, 2026171.50171.50168.55168.55168.55-0.38%74
Sep 3, 2026166.93169.98164.02169.19169.191.53%153
Sep 2, 2026168.78168.78166.64166.64166.64-0.93%380
Sep 1, 2026175.69175.69166.57168.20168.20-3.63%103
Aug 31, 2026174.10175.31174.10174.53174.530.24%19
Aug 28, 2026175.76176.13174.11174.11174.110.63%138
Aug 27, 2026174.42174.49173.02173.02173.020.48%271
Aug 26, 2026169.81172.27169.81172.19172.190.12%5
Aug 25, 2026171.75171.98169.81171.98171.980.12%193
Aug 24, 2026172.46172.46171.53171.77171.770.12%58
Aug 21, 2026172.36173.45170.66171.57171.570.26%176
Aug 20, 2026172.98174.47171.13171.13171.13-1.92%64
Aug 19, 2026174.87176.24174.48174.48174.480.68%23
Aug 18, 2026172.30173.71172.25173.30173.30-0.31%343
Aug 17, 2026176.98176.98172.39173.84173.84-3.12%1,150
Aug 14, 2026181.81182.98179.43179.43179.43-2.06%1,161
Aug 13, 2026178.01183.20178.01183.20183.203.46%230
Aug 12, 2026175.62177.11175.50177.08177.080.40%491
Aug 11, 2026171.27177.20171.27176.38176.384.39%944
Aug 10, 2026166.90168.97166.90168.97168.971.75%77
Aug 7, 2026164.01167.67164.01166.06166.060.25%53
Aug 6, 2026167.45167.45164.49165.65165.65-1.07%250
Aug 5, 2026170.98171.54166.30167.45167.45-1.58%340
Aug 4, 2026165.00170.15165.00170.14170.143.25%1,277
Aug 3, 2026155.55164.79155.55164.79164.795.04%1,181
Jul 31, 2026155.57156.89155.57156.89156.891.58%40
Jul 30, 2026155.49155.49151.72154.45154.45-0.64%207
Jul 29, 2026160.47160.47155.44155.44155.44-3.13%650
Jul 28, 2026158.48160.47158.48160.47160.471.05%1,162
Jul 27, 2026158.13159.98155.10158.81158.810.54%218
Jul 24, 2026152.25157.95149.21157.95157.954.13%203
Jul 23, 2026150.01152.88150.01151.69151.690.74%810
Jul 22, 2026150.50152.44150.50150.58150.58-1.36%127
Jul 21, 2026153.00153.18152.04152.65152.65-0.32%436
Jul 20, 2026159.21159.21153.14153.14153.14-2.92%54
Jul 17, 2026159.25159.90157.11157.75157.75-0.94%31
Jul 16, 2026156.00159.72156.00159.25159.251.21%342
Jul 15, 2026156.96160.21156.91157.34157.342.18%350
Jul 14, 2026153.72154.72153.72153.98153.98-0.01%132