It Now PIBB IBrX-50 Index Fund (BVMF:PIBB11)
Brazil · Delayed Price · Currency is BRL 322.00
+2.99 (0.94%)
Last updated: Mar 9, 2026, 5:15 PM GMT-3
BVMF:PIBB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 319.01 | 322.10 | 317.61 | 322.00 | 322.00 | 0.94% | 2,599 |
| Mar 6, 2026 | 321.00 | 322.60 | 318.22 | 319.01 | 319.01 | -0.73% | 52,666 |
| Mar 5, 2026 | 327.86 | 331.10 | 321.02 | 321.35 | 321.35 | -2.55% | 3,713 |
| Mar 4, 2026 | 332.62 | 332.62 | 327.00 | 329.77 | 329.77 | 1.13% | 34,758 |
| Mar 3, 2026 | 331.79 | 331.79 | 321.91 | 326.08 | 326.08 | -3.25% | 53,234 |
| Mar 2, 2026 | 333.42 | 338.07 | 326.20 | 337.03 | 337.03 | 0.33% | 4,853 |
| Feb 27, 2026 | 341.14 | 341.14 | 335.47 | 335.91 | 335.91 | -1.10% | 65,633 |
| Feb 26, 2026 | 342.50 | 342.50 | 336.86 | 339.65 | 339.65 | -0.21% | 71,229 |
| Feb 25, 2026 | 340.47 | 342.38 | 339.32 | 340.35 | 340.35 | -0.01% | 97,942 |
| Feb 24, 2026 | 338.67 | 341.25 | 337.86 | 340.37 | 340.37 | 1.38% | 23,361 |
| Feb 23, 2026 | 339.86 | 339.87 | 335.70 | 335.75 | 335.75 | -0.85% | 1,225 |
| Feb 20, 2026 | 335.00 | 338.62 | 329.86 | 338.62 | 338.62 | 1.13% | 2,783 |
| Feb 19, 2026 | 330.52 | 334.91 | 330.52 | 334.83 | 334.83 | 1.30% | 5,709 |
| Feb 18, 2026 | 331.48 | 331.72 | 326.21 | 330.52 | 330.52 | -0.29% | 2,077 |
| Feb 13, 2026 | 330.03 | 331.48 | 328.20 | 331.48 | 331.48 | -0.71% | 1,953 |
| Feb 12, 2026 | 337.25 | 337.74 | 332.55 | 333.85 | 333.85 | -1.01% | 1,540 |
| Feb 11, 2026 | 333.00 | 338.49 | 333.00 | 337.25 | 337.25 | 2.10% | 11,796 |
| Feb 10, 2026 | 330.61 | 332.49 | 328.77 | 330.31 | 330.31 | -0.15% | 2,002 |
| Feb 9, 2026 | 327.30 | 331.00 | 325.31 | 330.81 | 330.81 | 1.85% | 4,299 |
| Feb 6, 2026 | 327.57 | 327.58 | 321.12 | 324.80 | 324.80 | 0.43% | 1,448 |
| Feb 5, 2026 | 326.00 | 326.78 | 322.88 | 323.42 | 323.42 | 0.13% | 1,484 |
| Feb 4, 2026 | 331.15 | 331.15 | 320.94 | 323.00 | 323.00 | -2.05% | 721 |
| Feb 3, 2026 | 327.52 | 332.81 | 325.03 | 329.75 | 329.75 | 1.69% | 7,500 |
| Feb 2, 2026 | 321.99 | 325.74 | 320.01 | 324.27 | 324.27 | 0.60% | 3,407 |
| Jan 30, 2026 | 325.30 | 326.98 | 320.36 | 322.35 | 322.35 | -0.91% | 2,206 |
| Jan 29, 2026 | 330.80 | 330.98 | 324.30 | 325.30 | 325.30 | -0.75% | 3,645 |
| Jan 28, 2026 | 324.13 | 327.99 | 324.13 | 327.75 | 327.75 | 1.55% | 1,128 |
| Jan 27, 2026 | 318.11 | 325.23 | 318.11 | 322.75 | 322.75 | 1.78% | 3,936 |
| Jan 26, 2026 | 320.00 | 320.98 | 315.85 | 317.10 | 317.10 | -0.20% | 8,364 |
| Jan 23, 2026 | 312.88 | 319.32 | 310.20 | 317.75 | 317.75 | 2.10% | 3,535 |
| Jan 22, 2026 | 304.90 | 314.00 | 303.17 | 311.20 | 311.20 | 2.15% | 3,181 |
| Jan 21, 2026 | 297.71 | 304.65 | 297.69 | 304.65 | 304.65 | 3.36% | 2,104 |
| Jan 20, 2026 | 293.00 | 295.00 | 290.40 | 294.75 | 294.75 | 1.01% | 1,568 |
| Jan 19, 2026 | 291.99 | 294.17 | 290.04 | 291.80 | 291.80 | -0.10% | 2,479 |
| Jan 16, 2026 | 292.96 | 292.96 | 291.37 | 292.10 | 292.10 | -0.41% | 1,568 |
| Jan 15, 2026 | 292.01 | 294.39 | 291.00 | 293.30 | 293.30 | 0.29% | 1,060 |
| Jan 14, 2026 | 288.90 | 292.45 | 287.52 | 292.45 | 292.45 | 2.09% | 1,448 |
| Jan 13, 2026 | 287.27 | 287.96 | 286.29 | 286.47 | 286.47 | -0.65% | 1,069 |
| Jan 12, 2026 | 288.85 | 289.43 | 287.23 | 288.35 | 288.35 | -0.17% | 1,744 |
| Jan 9, 2026 | 289.97 | 290.68 | 288.85 | 288.85 | 288.85 | 0.21% | 1,393 |
| Jan 8, 2026 | 286.21 | 288.25 | 286.21 | 288.25 | 288.25 | 0.63% | 445 |
| Jan 7, 2026 | 288.18 | 289.10 | 286.18 | 286.45 | 286.45 | -0.95% | 1,133 |
| Jan 6, 2026 | 286.35 | 289.99 | 285.18 | 289.20 | 289.20 | 1.00% | 2,163 |
| Jan 5, 2026 | 287.06 | 287.18 | 284.05 | 286.35 | 286.35 | 1.06% | 4,516 |
| Jan 2, 2026 | 287.10 | 287.10 | 283.05 | 283.34 | 283.34 | -0.32% | 3,840 |
| Dec 30, 2025 | 288.49 | 288.49 | 284.25 | 284.25 | 284.25 | 0.36% | 276 |
| Dec 29, 2025 | 286.95 | 286.95 | 282.22 | 283.23 | 283.23 | -0.31% | 288 |
| Dec 26, 2025 | 284.73 | 284.73 | 282.08 | 284.10 | 284.10 | 0.16% | 4,118 |
| Dec 23, 2025 | 278.01 | 283.65 | 278.01 | 283.65 | 283.65 | 1.54% | 1,368 |
| Dec 22, 2025 | 279.61 | 279.89 | 278.65 | 279.35 | 279.35 | -0.09% | 1,970 |