It Now PIBB IBrX-50 Index Fund (BVMF:PIBB11)
Brazil · Delayed Price · Currency is BRL 259.41
+1.68 (0.65%)
Last updated: Oct 27, 2025, 12:50 PM GMT-3
BVMF:PIBB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 260.00 | 260.00 | 257.74 | 259.05 | 259.05 | 0.51% | 1,834 |
| Oct 24, 2025 | 257.30 | 259.42 | 257.30 | 257.73 | 257.73 | 0.17% | 919 |
| Oct 23, 2025 | 256.00 | 257.99 | 256.00 | 257.30 | 257.30 | 0.77% | 507 |
| Oct 22, 2025 | 253.85 | 255.62 | 253.85 | 255.34 | 255.34 | 0.53% | 2,826 |
| Oct 21, 2025 | 254.90 | 255.00 | 253.50 | 254.00 | 254.00 | -0.35% | 1,143 |
| Oct 20, 2025 | 253.99 | 256.10 | 253.99 | 254.90 | 254.90 | 0.74% | 1,466 |
| Oct 17, 2025 | 246.02 | 253.22 | 246.02 | 253.03 | 253.03 | 0.83% | 2,316 |
| Oct 16, 2025 | 249.89 | 252.92 | 248.01 | 250.94 | 250.94 | -0.26% | 1,584 |
| Oct 15, 2025 | 248.94 | 252.30 | 248.94 | 251.60 | 251.60 | 0.58% | 1,490 |
| Oct 14, 2025 | 249.92 | 251.50 | 249.90 | 250.15 | 250.15 | -0.16% | 1,802 |
| Oct 13, 2025 | 248.05 | 251.17 | 248.04 | 250.55 | 250.55 | 1.05% | 997 |
| Oct 10, 2025 | 250.23 | 250.23 | 247.73 | 247.94 | 247.94 | -0.84% | 638 |
| Oct 9, 2025 | 253.00 | 253.00 | 250.05 | 250.05 | 250.05 | -0.41% | 3,985 |
| Oct 8, 2025 | 250.00 | 252.30 | 250.00 | 251.07 | 251.07 | 0.65% | 497 |
| Oct 7, 2025 | 252.30 | 252.30 | 249.15 | 249.45 | 249.45 | -1.57% | 1,305 |
| Oct 6, 2025 | 255.98 | 255.98 | 253.10 | 253.43 | 253.43 | -0.34% | 558 |
| Oct 3, 2025 | 254.00 | 255.09 | 254.00 | 254.30 | 254.30 | 0.16% | 1,357 |
| Oct 2, 2025 | 257.00 | 257.00 | 253.81 | 253.90 | 253.90 | -1.21% | 1,154 |
| Oct 1, 2025 | 257.85 | 259.57 | 256.25 | 257.00 | 257.00 | -0.33% | 1,636 |
| Sep 30, 2025 | 260.12 | 260.12 | 257.27 | 257.85 | 257.85 | -0.27% | 1,542 |
| Sep 29, 2025 | 257.15 | 260.00 | 257.15 | 258.56 | 258.56 | 0.55% | 45,652 |
| Sep 26, 2025 | 256.72 | 257.17 | 256.40 | 257.15 | 257.15 | 0.25% | 10,917 |
| Sep 25, 2025 | 258.61 | 258.66 | 256.44 | 256.50 | 256.50 | -0.82% | 6,705 |
| Sep 24, 2025 | 258.50 | 258.84 | 258.13 | 258.61 | 258.61 | 0.08% | 1,142 |
| Sep 23, 2025 | 255.00 | 259.65 | 255.00 | 258.40 | 258.40 | 0.97% | 2,057 |
| Sep 22, 2025 | 255.09 | 256.37 | 254.76 | 255.92 | 255.92 | -0.49% | 726 |
| Sep 19, 2025 | 256.33 | 258.12 | 256.33 | 257.19 | 257.19 | 0.34% | 870 |
| Sep 18, 2025 | 256.21 | 257.15 | 256.07 | 256.33 | 256.33 | -0.32% | 22,452 |
| Sep 17, 2025 | 254.99 | 258.25 | 254.99 | 257.15 | 257.15 | 1.24% | 3,433 |
| Sep 16, 2025 | 254.24 | 255.00 | 253.53 | 254.00 | 254.00 | 0.18% | 1,996 |
| Sep 15, 2025 | 251.54 | 254.28 | 251.00 | 253.55 | 253.55 | 1.07% | 12,398 |
| Sep 12, 2025 | 250.51 | 252.50 | 250.51 | 250.86 | 250.86 | -0.65% | 1,376 |
| Sep 11, 2025 | 251.94 | 254.05 | 251.94 | 252.50 | 252.50 | 0.61% | 1,519 |
| Sep 10, 2025 | 250.00 | 252.38 | 250.00 | 250.97 | 250.97 | 0.37% | 7,786 |
| Sep 9, 2025 | 249.90 | 251.04 | 249.90 | 250.05 | 250.05 | 0.06% | 169 |
| Sep 8, 2025 | 251.32 | 251.35 | 249.58 | 249.90 | 249.90 | -0.57% | 1,135 |
| Sep 5, 2025 | 249.20 | 252.67 | 249.20 | 251.32 | 251.32 | 1.09% | 2,634 |
| Sep 4, 2025 | 246.73 | 249.84 | 246.67 | 248.60 | 248.60 | 0.79% | 3,438 |
| Sep 3, 2025 | 247.38 | 247.80 | 246.50 | 246.66 | 246.66 | -0.35% | 939 |
| Sep 2, 2025 | 249.00 | 249.00 | 246.91 | 247.52 | 247.52 | -0.67% | 306 |
| Sep 1, 2025 | 250.11 | 250.21 | 247.72 | 249.20 | 249.20 | -0.08% | 1,488 |
| Aug 29, 2025 | 248.00 | 250.31 | 248.00 | 249.41 | 249.41 | 0.27% | 1,701 |
| Aug 28, 2025 | 248.00 | 250.43 | 248.00 | 248.75 | 248.75 | 1.37% | 3,723 |
| Aug 27, 2025 | 242.00 | 245.40 | 242.00 | 245.40 | 245.40 | 1.29% | 1,399 |
| Aug 26, 2025 | 243.65 | 243.65 | 241.79 | 242.27 | 242.27 | -0.51% | 1,045 |
| Aug 25, 2025 | 244.22 | 245.00 | 243.47 | 243.50 | 243.50 | 0.02% | 3,275 |
| Aug 22, 2025 | 238.66 | 243.45 | 238.66 | 243.45 | 243.45 | 2.59% | 2,885 |
| Aug 21, 2025 | 235.80 | 237.90 | 235.80 | 237.30 | 237.30 | -0.10% | 1,679 |
| Aug 20, 2025 | 238.77 | 238.77 | 236.83 | 237.53 | 237.53 | 0.18% | 3,173 |
| Aug 19, 2025 | 238.39 | 238.83 | 236.79 | 237.10 | 237.10 | -2.04% | 2,244 |