It Now PIBB IBrX-50 Index Fund (BVMF:PIBB11)
Brazil · Delayed Price · Currency is BRL 335.81
+1.53 (0.46%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:PIBB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 334.26 | 335.81 | 332.00 | 335.81 | 335.81 | 0.46% | 9,969 |
| Sep 21, 2026 | 333.00 | 335.02 | 332.22 | 334.28 | 334.28 | 0.70% | 7,750 |
| Sep 18, 2026 | 333.08 | 333.08 | 330.75 | 331.95 | 331.95 | -0.34% | 805 |
| Sep 17, 2026 | 332.00 | 334.48 | 329.19 | 333.08 | 333.08 | 0.33% | 2,673 |
| Sep 16, 2026 | 331.79 | 333.93 | 331.22 | 332.00 | 332.00 | -0.67% | 2,855 |
| Sep 15, 2026 | 333.36 | 335.72 | 332.45 | 334.25 | 334.25 | 0.53% | 737 |
| Sep 14, 2026 | 331.88 | 333.80 | 330.53 | 332.48 | 332.48 | -0.84% | 2,228 |
| Sep 11, 2026 | 338.94 | 338.94 | 333.95 | 335.30 | 335.30 | -0.58% | 903 |
| Sep 10, 2026 | 332.60 | 337.90 | 331.81 | 337.27 | 337.27 | 1.49% | 1,155 |
| Sep 9, 2026 | 337.13 | 337.13 | 331.50 | 332.32 | 332.32 | -0.84% | 462 |
| Sep 8, 2026 | 334.73 | 350.77 | 334.73 | 335.15 | 335.15 | 1.21% | 1,326 |
| Sep 4, 2026 | 334.06 | 334.06 | 328.25 | 331.15 | 331.15 | -0.03% | 1,045 |
| Sep 3, 2026 | 334.29 | 337.61 | 330.99 | 331.25 | 331.25 | -0.16% | 3,338 |
| Sep 2, 2026 | 323.65 | 333.29 | 323.65 | 331.78 | 331.78 | 3.00% | 4,710 |
| Sep 1, 2026 | 318.50 | 324.70 | 318.50 | 322.12 | 322.12 | 1.30% | 5,117 |
| Aug 31, 2026 | 317.00 | 320.26 | 315.96 | 317.98 | 317.98 | 1.05% | 1,352 |
| Aug 28, 2026 | 313.88 | 315.66 | 311.80 | 314.69 | 314.69 | 0.46% | 2,847 |
| Aug 27, 2026 | 312.00 | 313.88 | 310.63 | 313.25 | 313.25 | 0.37% | 1,260 |
| Aug 26, 2026 | 311.76 | 314.54 | 311.76 | 312.11 | 312.11 | -0.01% | 721 |
| Aug 25, 2026 | 307.50 | 312.15 | 306.71 | 312.15 | 312.15 | 1.51% | 472 |
| Aug 24, 2026 | 306.07 | 309.36 | 304.66 | 307.50 | 307.50 | 0.46% | 1,093 |
| Aug 21, 2026 | 302.77 | 307.97 | 302.77 | 306.10 | 306.10 | 1.76% | 2,722 |
| Aug 20, 2026 | 299.99 | 303.78 | 295.68 | 300.81 | 300.81 | 0.02% | 1,181 |
| Aug 19, 2026 | 301.82 | 304.99 | 299.90 | 300.74 | 300.74 | 1.17% | 3,202 |
| Aug 18, 2026 | 298.70 | 300.84 | 297.25 | 297.25 | 297.25 | -0.22% | 2,490 |
| Aug 17, 2026 | 300.20 | 300.20 | 297.66 | 297.90 | 297.90 | 0.03% | 1,407 |
| Aug 14, 2026 | 298.07 | 298.15 | 294.80 | 297.81 | 297.81 | -0.31% | 27,934 |
| Aug 13, 2026 | 299.26 | 299.62 | 296.62 | 298.75 | 298.75 | -0.07% | 86,397 |
| Aug 12, 2026 | 299.84 | 301.20 | 298.95 | 298.95 | 298.95 | -0.36% | 2,214 |
| Aug 11, 2026 | 306.50 | 306.57 | 299.04 | 300.04 | 300.04 | -2.34% | 25,572 |
| Aug 10, 2026 | 308.60 | 308.60 | 306.26 | 307.22 | 307.22 | -0.07% | 2,282 |
| Aug 7, 2026 | 314.80 | 314.80 | 307.37 | 307.42 | 307.42 | -1.87% | 216 |
| Aug 6, 2026 | 317.03 | 317.03 | 313.29 | 313.29 | 313.29 | -1.18% | 259 |
| Aug 5, 2026 | 316.27 | 320.74 | 316.27 | 317.04 | 317.04 | -0.06% | 523 |
| Aug 4, 2026 | 321.00 | 323.84 | 316.92 | 317.22 | 317.22 | -0.07% | 4,394 |
| Aug 3, 2026 | 318.40 | 319.60 | 315.75 | 317.45 | 317.45 | 0.02% | 1,894 |
| Jul 31, 2026 | 317.82 | 319.00 | 316.68 | 317.39 | 317.39 | 0.36% | 838 |
| Jul 30, 2026 | 311.47 | 316.42 | 310.90 | 316.26 | 316.26 | 1.64% | 482 |
| Jul 29, 2026 | 317.43 | 317.43 | 311.16 | 311.16 | 311.16 | -1.22% | 10,473 |
| Jul 28, 2026 | 315.01 | 316.99 | 314.06 | 315.00 | 315.00 | 0.61% | 6,805 |
| Jul 27, 2026 | 311.14 | 313.22 | 310.55 | 313.10 | 313.10 | 0.82% | 5,602 |
| Jul 24, 2026 | 312.86 | 313.46 | 310.55 | 310.55 | 310.55 | -1.42% | 218 |
| Jul 23, 2026 | 315.98 | 316.90 | 314.05 | 315.01 | 315.01 | -0.51% | 3,709 |
| Jul 22, 2026 | 313.85 | 316.63 | 312.88 | 316.63 | 316.63 | 2.36% | 59,577 |
| Jul 21, 2026 | 308.30 | 309.68 | 307.02 | 309.32 | 309.32 | 0.33% | 818 |
| Jul 20, 2026 | 310.00 | 310.00 | 308.08 | 308.30 | 308.30 | -0.26% | 1,183 |
| Jul 17, 2026 | 308.81 | 310.04 | 308.20 | 309.09 | 309.09 | 0.09% | 514 |
| Jul 16, 2026 | 312.95 | 312.95 | 308.74 | 308.81 | 308.81 | -1.43% | 738 |
| Jul 15, 2026 | 314.80 | 314.80 | 312.49 | 313.30 | 313.30 | -0.16% | 649 |
| Jul 14, 2026 | 314.32 | 314.32 | 313.36 | 313.80 | 313.80 | 0.34% | 24 |