Buena Vista Dex Vettafi Neos Energy Infrastructure High Income Fundo De Índice De Responsabilidade L (BVMF:PIPE11)
Brazil · Delayed Price · Currency is BRL 91.49
-1.32 (-1.42%)
Last updated: Sep 22, 2026, 4:49 PM GMT-3
BVMF:PIPE11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 92.85 | 93.19 | 91.36 | 91.49 | 91.49 | -1.42% | 3,210 |
| Sep 21, 2026 | 93.66 | 94.42 | 92.49 | 92.81 | 92.81 | -0.91% | 3,018 |
| Sep 18, 2026 | 94.24 | 94.76 | 93.66 | 93.66 | 93.66 | 0.09% | 684 |
| Sep 17, 2026 | 94.37 | 94.37 | 93.58 | 93.58 | 93.58 | 0.78% | 655 |
| Sep 16, 2026 | 94.88 | 94.88 | 92.70 | 92.86 | 92.86 | -0.91% | 495 |
| Sep 15, 2026 | 95.99 | 95.99 | 94.60 | 94.83 | 93.71 | -0.35% | 416 |
| Sep 14, 2026 | 95.61 | 96.94 | 95.10 | 95.16 | 94.04 | -0.17% | 521 |
| Sep 11, 2026 | 95.25 | 95.57 | 94.61 | 95.32 | 94.20 | 0.16% | 527 |
| Sep 10, 2026 | 96.88 | 96.88 | 94.95 | 95.17 | 94.05 | -1.22% | 780 |
| Sep 9, 2026 | 96.58 | 96.89 | 95.84 | 96.35 | 95.22 | 0.14% | 396 |
| Sep 8, 2026 | 97.12 | 98.00 | 95.65 | 96.22 | 95.09 | 0.07% | 290 |
| Sep 4, 2026 | 96.62 | 96.77 | 95.89 | 96.15 | 95.02 | 0.04% | 336 |
| Sep 3, 2026 | 96.71 | 97.28 | 96.01 | 96.11 | 94.98 | -0.41% | 232 |
| Sep 2, 2026 | 97.15 | 97.90 | 95.99 | 96.51 | 95.37 | -0.65% | 1,116 |
| Sep 1, 2026 | 97.95 | 97.95 | 96.65 | 97.14 | 96.00 | -0.83% | 322 |
| Aug 31, 2026 | 97.80 | 97.98 | 96.83 | 97.95 | 96.80 | 0.72% | 89 |
| Aug 28, 2026 | 97.33 | 97.80 | 97.25 | 97.25 | 96.11 | 0.41% | 160 |
| Aug 27, 2026 | 97.24 | 97.26 | 96.00 | 96.85 | 95.71 | 0.20% | 339 |
| Aug 26, 2026 | 95.70 | 96.97 | 95.70 | 96.66 | 95.52 | 1.32% | 689 |
| Aug 25, 2026 | 95.56 | 96.40 | 94.96 | 95.40 | 94.28 | -0.28% | 521 |
| Aug 24, 2026 | 95.83 | 96.00 | 94.76 | 95.67 | 94.54 | -0.17% | 612 |
| Aug 21, 2026 | 97.01 | 98.06 | 95.61 | 95.83 | 94.70 | -1.22% | 699 |
| Aug 20, 2026 | 98.17 | 98.17 | 97.01 | 97.01 | 95.87 | 0.51% | 53 |
| Aug 19, 2026 | 98.70 | 98.71 | 96.29 | 96.52 | 95.38 | -2.26% | 354 |
| Aug 18, 2026 | 98.45 | 100.16 | 98.45 | 99.90 | 97.59 | 1.47% | 1,720 |
| Aug 17, 2026 | 99.10 | 99.95 | 98.04 | 98.45 | 96.17 | -0.74% | 1,330 |
| Aug 14, 2026 | 97.61 | 99.87 | 97.33 | 99.18 | 96.88 | 1.90% | 921 |
| Aug 13, 2026 | 97.42 | 97.61 | 97.01 | 97.33 | 95.08 | -0.09% | 469 |
| Aug 12, 2026 | 97.00 | 97.42 | 96.22 | 97.42 | 95.16 | 1.26% | 316 |
| Aug 11, 2026 | 95.50 | 96.91 | 94.99 | 96.21 | 93.98 | 1.66% | 9,736 |
| Aug 10, 2026 | 93.99 | 94.80 | 91.86 | 94.64 | 92.45 | 1.86% | 40,046 |
| Aug 7, 2026 | 94.50 | 95.79 | 92.61 | 92.91 | 90.76 | -1.40% | 4,345 |
| Aug 6, 2026 | 94.65 | 94.89 | 93.41 | 94.23 | 92.05 | 0.37% | 667 |
| Aug 5, 2026 | 95.89 | 95.90 | 93.49 | 93.88 | 91.71 | -2.23% | 3,549 |
| Aug 4, 2026 | 95.12 | 96.15 | 94.31 | 96.02 | 93.80 | 1.54% | 7,406 |
| Aug 3, 2026 | 96.47 | 97.48 | 94.50 | 94.56 | 92.37 | -1.36% | 6,146 |
| Jul 31, 2026 | 96.70 | 96.70 | 94.96 | 95.86 | 93.64 | 0.97% | 3,008 |
| Jul 30, 2026 | 96.27 | 96.27 | 94.50 | 94.94 | 92.74 | 0.16% | 1,992 |
| Jul 29, 2026 | 97.00 | 97.70 | 94.50 | 94.79 | 92.60 | -2.46% | 6,340 |
| Jul 28, 2026 | 96.80 | 98.01 | 96.54 | 97.18 | 94.93 | 0.60% | 2,850 |
| Jul 27, 2026 | 98.20 | 98.20 | 96.60 | 96.60 | 94.36 | -1.07% | 5,476 |
| Jul 24, 2026 | 99.20 | 99.20 | 97.64 | 97.64 | 95.38 | -0.01% | 533 |
| Jul 23, 2026 | 99.99 | 99.99 | 97.65 | 97.65 | 95.39 | -0.62% | 8,703 |
| Jul 22, 2026 | 98.37 | 98.95 | 96.50 | 98.26 | 95.98 | 0.99% | 3,457 |
| Jul 21, 2026 | 99.85 | 99.85 | 98.41 | 98.50 | 95.05 | -1.30% | 5,030 |
| Jul 20, 2026 | 99.25 | 100.16 | 99.25 | 99.80 | 96.30 | 0.20% | 407 |
| Jul 17, 2026 | 100.94 | 100.94 | 99.60 | 99.60 | 96.11 | -0.85% | 1,578 |
| Jul 16, 2026 | 99.51 | 100.86 | 99.51 | 100.45 | 96.93 | 1.73% | 2,047 |
| Jul 15, 2026 | 99.19 | 99.47 | 98.57 | 98.74 | 95.28 | 0.13% | 347 |
| Jul 14, 2026 | 100.93 | 100.93 | 98.40 | 98.61 | 95.15 | -1.92% | 2,378 |