Skip to main content
logo
It Now PIBB IBrX-50 Index Fund (BVMF:PIBB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
284.10
+0.45 (0.16%)
At close: Dec 26, 2025

BVMF:PIBB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 2025284.73284.73282.08284.10284.100.16%4,118
Dec 23, 2025278.01283.65278.01283.65283.651.54%1,368
Dec 22, 2025279.61279.89278.65279.35279.35-0.09%1,970
Dec 19, 2025281.09281.34279.61279.61279.610.31%2,581
Dec 18, 2025277.21279.96277.21278.75278.750.45%286
Dec 17, 2025279.10279.10276.12277.50277.50-0.73%3,400
Dec 16, 2025286.45286.45279.55279.55279.55-2.41%1,962
Dec 15, 2025284.90287.50284.90286.45286.451.27%3,421
Dec 12, 2025280.80284.07279.11282.85282.850.79%1,149
Dec 11, 2025279.10281.66279.10280.62280.62-0.07%545
Dec 10, 2025278.58281.10278.58280.81280.810.80%2,426
Dec 9, 2025277.02279.74274.09278.58278.58-0.10%2,239
Dec 8, 2025280.23281.82277.84278.85278.850.50%6,824
Dec 5, 2025290.37290.74277.45277.45277.45-4.28%1,428
Dec 4, 2025286.00289.85286.00289.85289.851.78%2,845
Dec 3, 2025284.03285.17283.40284.78284.780.36%6,354
Dec 2, 2025280.07283.75280.03283.75283.751.56%3,837
Dec 1, 2025279.96280.59278.57279.40279.40-0.25%2,524
Nov 28, 2025277.89281.15277.38280.10280.100.45%1,120
Nov 27, 2025279.68279.74278.85278.85278.85-0.13%3,619
Nov 26, 2025277.30279.80276.94279.22279.221.70%1,358
Nov 25, 2025274.29276.20273.60274.55274.550.35%2,331
Nov 24, 2025273.57274.26270.81273.60273.600.31%2,746
Nov 21, 2025273.85273.85271.00272.75272.75-0.40%1,724
Nov 19, 2025274.44275.35273.80273.85273.85-0.73%2,408
Nov 18, 2025274.45276.93272.70275.85275.85-0.34%2,637
Nov 17, 2025278.00278.40274.98276.80276.80-0.49%2,629
Nov 14, 2025275.00279.00275.00278.15278.150.38%11,570
Nov 13, 2025277.80278.83275.95277.10277.10-0.25%1,798
Nov 12, 2025278.47278.80276.39277.80277.80-0.24%792
Nov 11, 2025275.00279.50275.00278.47278.471.63%9,887
Nov 10, 2025274.47274.59273.06274.00274.000.83%3,831
Nov 7, 2025270.34271.75268.93271.75271.750.50%1,741
Nov 6, 2025271.75272.08268.14270.40270.400.06%6,178
Nov 5, 2025265.55270.37265.55270.25270.251.77%1,904
Nov 4, 2025264.25265.80264.08265.55265.550.10%3,385
Nov 3, 2025265.53265.61261.89265.28265.280.66%1,333
Oct 31, 2025262.42263.55262.42263.55263.550.50%686
Oct 30, 2025261.00263.06258.18262.25262.250.02%760
Oct 29, 2025261.00263.00261.00262.21262.210.91%4,276
Oct 28, 2025259.06260.64258.95259.85259.850.31%3,016
Oct 27, 2025260.00260.00257.74259.05259.050.51%1,834
Oct 24, 2025257.30259.42257.30257.73257.730.17%919
Oct 23, 2025256.00257.99256.00257.30257.300.77%507
Oct 22, 2025253.85255.62253.85255.34255.340.53%2,826
Oct 21, 2025254.90255.00253.50254.00254.00-0.35%1,143
Oct 20, 2025253.99256.10253.99254.90254.900.74%1,466
Oct 17, 2025246.02253.22246.02253.03253.030.83%2,316
Oct 16, 2025249.89252.92248.01250.94250.94-0.26%1,584
Oct 15, 2025248.94252.30248.94251.60251.600.58%1,490