Qr Bloomberg Defi Fundo De Indice (BVMF:QDFI11)
Brazil · Delayed Price · Currency is BRL 2.460
+0.060 (2.50%)
At close: Sep 22, 2026
BVMF:QDFI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 2.48 | 2.59 | 2.40 | 2.40 | 2.40 | 6.19% | 54,187 |
| Sep 18, 2026 | 2.17 | 2.40 | 2.17 | 2.26 | 2.26 | 4.15% | 31,098 |
| Sep 17, 2026 | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | 7.43% | 64,225 |
| Sep 16, 2026 | 2.04 | 2.08 | 2.00 | 2.02 | 2.02 | -0.98% | 50,768 |
| Sep 15, 2026 | 2.16 | 2.16 | 2.04 | 2.04 | 2.04 | -8.11% | 3,318 |
| Sep 14, 2026 | 2.09 | 2.22 | 2.04 | 2.22 | 2.22 | 8.82% | 64,820 |
| Sep 11, 2026 | 2.07 | 2.10 | 2.00 | 2.04 | 2.04 | - | 1,068 |
| Sep 10, 2026 | 2.10 | 2.10 | 1.99 | 2.04 | 2.04 | -0.97% | 951 |
| Sep 9, 2026 | 2.17 | 2.18 | 2.06 | 2.06 | 2.06 | -4.63% | 4,457 |
| Sep 8, 2026 | 2.13 | 2.18 | 2.11 | 2.16 | 2.16 | -0.92% | 1,115 |
| Sep 4, 2026 | 2.13 | 2.20 | 2.10 | 2.18 | 2.18 | 3.81% | 67,455 |
| Sep 3, 2026 | 2.04 | 2.15 | 2.03 | 2.10 | 2.10 | 2.44% | 15,376 |
| Sep 2, 2026 | 2.00 | 2.07 | 1.96 | 2.05 | 2.05 | 3.02% | 3,870 |
| Sep 1, 2026 | 2.09 | 2.10 | 1.92 | 1.99 | 1.99 | -3.40% | 8,118 |
| Aug 31, 2026 | 2.02 | 2.07 | 1.95 | 2.06 | 2.06 | 5.64% | 7,407 |
| Aug 28, 2026 | 2.05 | 2.06 | 1.95 | 1.95 | 1.95 | -4.88% | 517 |
| Aug 27, 2026 | 2.03 | 2.05 | 1.94 | 2.05 | 2.05 | 7.89% | 40,675 |
| Aug 26, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -4.04% | 6,035 |
| Aug 25, 2026 | 2.01 | 2.02 | 1.92 | 1.98 | 1.98 | -1.00% | 16,164 |
| Aug 24, 2026 | 1.90 | 2.00 | 1.86 | 2.00 | 2.00 | 6.38% | 6,890 |
| Aug 21, 2026 | 1.87 | 1.97 | 1.83 | 1.88 | 1.88 | 4.44% | 8,037 |
| Aug 20, 2026 | 1.71 | 1.81 | 1.67 | 1.80 | 1.80 | 18.42% | 94,797 |
| Aug 19, 2026 | 1.53 | 1.59 | 1.52 | 1.52 | 1.52 | - | 146,087 |
| Aug 18, 2026 | 1.58 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 57,200 |
| Aug 17, 2026 | 1.56 | 1.63 | 1.53 | 1.58 | 1.58 | 3.27% | 61,706 |
| Aug 14, 2026 | 1.54 | 1.55 | 1.46 | 1.53 | 1.53 | 0.66% | 98,232 |
| Aug 13, 2026 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 1,671 |
| Aug 12, 2026 | 1.54 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 47,566 |
| Aug 11, 2026 | 1.55 | 1.58 | 1.50 | 1.51 | 1.51 | -2.58% | 33,304 |
| Aug 10, 2026 | 1.57 | 1.59 | 1.50 | 1.55 | 1.55 | - | 5,668 |
| Aug 7, 2026 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -0.64% | 818 |
| Aug 6, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.27% | 630 |
| Aug 5, 2026 | 1.57 | 1.60 | 1.54 | 1.58 | 1.58 | 1.94% | 929 |
| Aug 4, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 540 |
| Aug 3, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 1.92% | 1,292 |
| Jul 31, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -2.50% | 530 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -2.44% | 729 |
| Jul 29, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 275 |
| Jul 28, 2026 | 1.60 | 1.63 | 1.50 | 1.60 | 1.60 | - | 7,415 |
| Jul 27, 2026 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -0.62% | 593 |
| Jul 24, 2026 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | - | 188 |
| Jul 23, 2026 | 1.68 | 1.68 | 1.61 | 1.61 | 1.61 | -4.17% | 2,800 |
| Jul 22, 2026 | 1.66 | 1.68 | 1.62 | 1.68 | 1.68 | -1.18% | 588 |
| Jul 21, 2026 | 1.67 | 1.71 | 1.64 | 1.70 | 1.70 | 3.03% | 978 |
| Jul 20, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 2.48% | 695 |
| Jul 17, 2026 | 1.64 | 1.66 | 1.60 | 1.61 | 1.61 | -3.59% | 1,830 |
| Jul 16, 2026 | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 1,960 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | - | 1,692 |
| Jul 14, 2026 | 1.69 | 1.71 | 1.58 | 1.71 | 1.71 | 0.59% | 13,409 |
| Jul 13, 2026 | 1.68 | 1.70 | 1.64 | 1.70 | 1.70 | 1.19% | 2,038 |