Skip to main content
logo
Rio Bravo Investo Marketvector Brazil Multifactor Quality Fundo De Andice (BVMF:QLBR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
120.08
+0.29 (0.24%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:QLBR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026119.47120.30118.00120.08120.080.24%3,991
Sep 21, 2026118.54120.37118.54119.79119.791.11%3,640
Sep 18, 2026117.89118.70116.68118.48118.480.32%3,095
Sep 17, 2026120.73120.74117.10118.10118.10-0.85%5,006
Sep 16, 2026119.02120.12118.15119.11119.110.08%3,152
Sep 15, 2026119.70119.70118.09119.01119.010.29%4,611
Sep 14, 2026118.72119.06116.69118.66118.66-0.79%4,150
Sep 11, 2026121.92121.92119.61119.61119.61-1.39%6,359
Sep 10, 2026118.74121.87117.14121.29121.291.98%7,174
Sep 9, 2026121.55121.55118.57118.93118.93-2.16%4,815
Sep 8, 2026122.70123.67120.85121.55121.550.58%3,565
Sep 4, 2026120.70123.69119.00120.85120.850.69%5,680
Sep 3, 2026123.00123.50120.02120.02120.02-0.47%12,693
Sep 2, 2026117.82121.58116.89120.59120.593.29%5,690
Sep 1, 2026115.96118.08115.13116.75116.751.34%6,907
Aug 31, 2026115.19115.65114.03115.21115.211.61%3,879
Aug 28, 2026114.77114.77112.13113.39113.39-0.21%4,847
Aug 27, 2026113.93114.59113.40113.63113.630.13%3,138
Aug 26, 2026113.81115.27113.48113.48113.48-0.29%5,406
Aug 25, 2026111.62113.98111.01113.81113.812.71%4,562
Aug 24, 2026109.08115.74108.46110.81110.811.20%5,775
Aug 21, 2026107.72110.06106.39109.50109.502.92%8,459
Aug 20, 2026107.05107.69106.04106.39106.39-0.52%11,450
Aug 19, 2026106.01107.76106.01106.95106.951.12%13,132
Aug 18, 2026107.59108.18105.67105.77105.77-1.01%9,321
Aug 17, 2026106.97107.50106.44106.85106.85-0.10%8,588
Aug 14, 2026107.86107.86105.20106.96106.96-0.49%11,923
Aug 13, 2026106.50107.81105.98107.49107.491.26%11,170
Aug 12, 2026107.14107.14105.36106.15106.15-0.09%11,383
Aug 11, 2026109.22109.75106.00106.25106.25-2.67%11,254
Aug 10, 2026110.60110.60109.07109.16109.16-1.12%7,018
Aug 7, 2026111.91113.10109.50110.40110.40-1.31%9,653
Aug 6, 2026112.99113.40111.86111.86111.86-1.47%7,782
Aug 5, 2026114.32115.28113.09113.53113.530.30%9,428
Aug 4, 2026115.35115.35112.89113.19113.19-0.05%5,723
Aug 3, 2026113.20113.60112.57113.25113.250.73%8,217
Jul 31, 2026113.54115.76112.09112.43112.430.02%11,250
Jul 30, 2026111.12113.01110.93112.41112.412.17%1,920
Jul 29, 2026113.01113.01109.05110.02110.02-1.77%11,558
Jul 28, 2026112.77113.93112.00112.00112.000.32%4,920
Jul 27, 2026110.26112.00110.26111.64111.641.04%6,082
Jul 24, 2026111.15111.30110.40110.49110.49-1.18%5,271
Jul 23, 2026113.54113.54111.65111.81111.81-1.15%6,898
Jul 22, 2026112.70113.39111.75113.11113.111.68%3,377
Jul 21, 2026112.98113.62110.54111.24111.24-1.02%6,795
Jul 20, 2026114.06114.06112.39112.39112.39-0.62%4,440
Jul 17, 2026114.49114.49112.91113.09113.09-0.62%5,543
Jul 16, 2026115.23115.23113.57113.80113.80-0.75%4,609
Jul 15, 2026117.55117.55114.24114.66114.66-1.93%5,631
Jul 14, 2026116.11118.99115.58116.92116.920.70%3,991