It Now PIBB IBrX-50 Index Fund (BVMF:PIBB11)
Brazil · Delayed Price · Currency is BRL 253.55
+2.69 (1.07%)
At close: Sep 15, 2025
BVMF:PIBB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 255.00 | 256.23 | 255.00 | 256.13 | - | 0.84% | 199 |
| Sep 16, 2025 | 254.24 | 255.00 | 253.53 | 254.00 | - | 0.18% | 1,996 |
| Sep 15, 2025 | 251.54 | 254.28 | 251.00 | 253.55 | - | 1.07% | 12,398 |
| Sep 12, 2025 | 250.51 | 252.50 | 250.51 | 250.86 | - | -0.65% | 1,376 |
| Sep 11, 2025 | 251.94 | 254.05 | 251.94 | 252.50 | - | 0.61% | 1,519 |
| Sep 10, 2025 | 250.00 | 252.38 | 250.00 | 250.97 | - | 0.37% | 7,786 |
| Sep 9, 2025 | 249.90 | 251.04 | 249.90 | 250.05 | - | 0.06% | 169 |
| Sep 8, 2025 | 251.32 | 251.35 | 249.58 | 249.90 | - | -0.57% | 1,135 |
| Sep 5, 2025 | 249.20 | 252.67 | 249.20 | 251.32 | - | 1.09% | 2,634 |
| Sep 4, 2025 | 246.73 | 249.84 | 246.67 | 248.60 | - | 0.79% | 3,438 |
| Sep 3, 2025 | 247.38 | 247.80 | 246.50 | 246.66 | - | -0.35% | 939 |
| Sep 2, 2025 | 249.00 | 249.00 | 246.91 | 247.52 | - | -0.67% | 306 |
| Sep 1, 2025 | 250.11 | 250.21 | 247.72 | 249.20 | - | -0.08% | 1,488 |
| Aug 29, 2025 | 248.00 | 250.31 | 248.00 | 249.41 | - | 0.27% | 1,701 |
| Aug 28, 2025 | 248.00 | 250.43 | 248.00 | 248.75 | - | 1.37% | 3,723 |
| Aug 27, 2025 | 242.00 | 245.40 | 242.00 | 245.40 | - | 1.29% | 1,399 |
| Aug 26, 2025 | 243.65 | 243.65 | 241.79 | 242.27 | - | -0.51% | 1,045 |
| Aug 25, 2025 | 244.22 | 245.00 | 243.47 | 243.50 | - | 0.02% | 3,275 |
| Aug 22, 2025 | 238.66 | 243.45 | 238.66 | 243.45 | - | 2.59% | 2,885 |
| Aug 21, 2025 | 235.80 | 237.90 | 235.80 | 237.30 | - | -0.10% | 1,679 |
| Aug 20, 2025 | 238.77 | 238.77 | 236.83 | 237.53 | - | 0.18% | 3,173 |
| Aug 19, 2025 | 238.39 | 238.83 | 236.79 | 237.10 | - | -2.04% | 2,244 |
| Aug 18, 2025 | 240.67 | 243.09 | 240.67 | 242.04 | - | 0.60% | 1,319 |
| Aug 15, 2025 | 240.20 | 240.60 | 239.55 | 240.60 | - | -0.04% | 881 |
| Aug 14, 2025 | 243.24 | 243.24 | 239.40 | 240.70 | - | -0.17% | 3,206 |
| Aug 13, 2025 | 243.15 | 243.15 | 241.00 | 241.10 | - | -0.84% | 3,569 |
| Aug 12, 2025 | 242.00 | 244.00 | 242.00 | 243.15 | - | 1.73% | 1,678 |
| Aug 11, 2025 | 241.99 | 241.99 | 238.94 | 239.01 | - | -0.14% | 605 |
| Aug 8, 2025 | 240.00 | 240.27 | 238.51 | 239.35 | - | -0.58% | 2,139 |
| Aug 7, 2025 | 238.50 | 242.00 | 238.50 | 240.75 | - | 1.44% | 2,764 |
| Aug 6, 2025 | 235.81 | 238.81 | 235.81 | 237.34 | - | 0.84% | 1,357 |
| Aug 5, 2025 | 234.75 | 236.47 | 234.75 | 235.36 | - | 0.26% | 960 |
| Aug 4, 2025 | 233.36 | 237.60 | 233.36 | 234.75 | - | 0.60% | 2,275 |
| Aug 1, 2025 | 231.65 | 237.50 | 231.65 | 233.35 | - | -0.49% | 1,423 |
| Jul 31, 2025 | 236.41 | 236.41 | 233.96 | 234.51 | - | -0.82% | 4,276 |
| Jul 30, 2025 | 235.74 | 236.69 | 230.87 | 236.45 | - | 1.13% | 5,624 |
| Jul 29, 2025 | 233.13 | 235.30 | 233.13 | 233.81 | - | 0.50% | 1,028 |
| Jul 28, 2025 | 235.50 | 235.50 | 232.06 | 232.65 | - | -1.08% | 2,019 |
| Jul 25, 2025 | 236.32 | 236.32 | 235.14 | 235.19 | - | -0.20% | 506 |
| Jul 24, 2025 | 236.74 | 236.74 | 235.65 | 235.66 | - | -1.21% | 447 |
| Jul 23, 2025 | 235.10 | 239.20 | 234.26 | 238.55 | - | 0.95% | 4,112 |
| Jul 22, 2025 | 237.15 | 238.50 | 236.31 | 236.31 | - | -0.07% | 7,187 |
| Jul 21, 2025 | 235.30 | 239.18 | 235.30 | 236.47 | - | 0.56% | 7,337 |
| Jul 18, 2025 | 237.06 | 238.08 | 235.09 | 235.15 | - | -1.67% | 2,212 |
| Jul 17, 2025 | 238.50 | 239.14 | 237.33 | 239.14 | - | 0.24% | 243 |
| Jul 16, 2025 | 239.31 | 239.31 | 237.01 | 238.57 | - | 0.12% | 2,385 |
| Jul 15, 2025 | 238.25 | 238.94 | 237.28 | 238.28 | - | 0.02% | 513 |
| Jul 14, 2025 | 240.20 | 240.20 | 238.23 | 238.24 | - | -0.90% | 1,768 |
| Jul 11, 2025 | 241.49 | 241.49 | 239.54 | 240.40 | - | -0.46% | 1,585 |
| Jul 10, 2025 | 239.85 | 241.52 | 239.85 | 241.52 | - | -0.37% | 2,506 |