Skip to main content
logo
Investo MVIS Global Uranium & Nuclear Energy ETF Fundo De Indice (BVMF:RARA11)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.19
+0.15 (0.94%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:RARA11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202616.2116.3016.0016.1916.190.94%6,058
Sep 21, 202616.0016.2415.9216.0416.041.01%26,565
Sep 18, 202616.1816.1815.7915.8815.880.06%13,889
Sep 17, 202615.8916.0015.7815.8715.871.86%19,348
Sep 16, 202615.8916.0315.3515.5815.58-1.02%33,350
Sep 15, 202615.7616.3015.7015.7415.74-0.88%22,620
Sep 14, 202616.1616.1615.8815.8815.88-1.91%22,209
Sep 11, 202616.8016.8916.1216.1916.19-2.00%20,212
Sep 10, 202617.1917.1916.4616.5216.52-5.28%46,689
Sep 9, 202617.6017.6717.3017.4417.44-0.06%32,099
Sep 8, 202617.5217.8017.2717.4517.450.63%13,595
Sep 4, 202617.4917.4917.2317.3417.34-13,006
Sep 3, 202617.5917.9017.2017.3417.34-0.40%13,943
Sep 2, 202617.4817.5317.0817.4117.41-0.85%27,849
Sep 1, 202618.0018.0217.5217.5617.56-2.17%22,308
Aug 31, 202618.1818.3917.8717.9517.95-0.28%11,159
Aug 28, 202618.2618.5817.9518.0018.00-1.69%35,421
Aug 27, 202618.2918.3818.0618.3118.311.84%15,841
Aug 26, 202618.2118.3417.8417.9817.98-1.10%12,967
Aug 25, 202618.3918.3917.8718.1818.18-0.98%33,691
Aug 24, 202618.5618.9018.2218.3618.36-1.08%12,392
Aug 21, 202618.2518.7118.2018.5618.565.63%15,147
Aug 20, 202617.4017.6817.4017.5717.57-0.06%7,336
Aug 19, 202617.9618.0017.4217.5817.58-1.62%9,742
Aug 18, 202618.3018.3017.7517.8717.87-2.62%15,883
Aug 17, 202618.5518.5718.2418.3518.350.11%9,123
Aug 14, 202617.8618.5017.5818.3318.333.68%47,346
Aug 13, 202617.8417.9417.5717.6817.68-0.90%15,349
Aug 12, 202618.0018.0917.8017.8417.840.85%16,823
Aug 11, 202617.5717.7217.4417.6917.69-1.45%27,253
Aug 10, 202617.8618.0717.7317.9517.952.51%24,812
Aug 7, 202617.1518.0017.1517.5117.514.41%30,003
Aug 6, 202616.8917.0316.6016.7716.770.90%25,539
Aug 5, 202616.7017.3216.6016.6216.621.28%202,927
Aug 4, 202615.5716.4715.5716.4116.416.56%26,835
Aug 3, 202615.1515.4514.9015.4015.402.80%7,430
Jul 31, 202615.0615.0714.9114.9814.98-0.53%9,848
Jul 30, 202614.4415.1514.4415.0615.061.83%16,700
Jul 29, 202615.0515.1514.7314.7914.79-2.44%24,651
Jul 28, 202615.8615.8615.0015.1615.16-3.62%17,517
Jul 27, 202615.4815.7415.4715.7315.732.34%10,965
Jul 24, 202615.9415.9415.3715.3715.37-2.97%21,393
Jul 23, 202616.4816.4815.8015.8415.84-1.31%23,630
Jul 22, 202616.5016.7016.0516.0516.05-1.77%16,868
Jul 21, 202616.1816.4216.0616.3416.342.64%19,454
Jul 20, 202616.6316.6315.8415.9215.92-4.21%21,249
Jul 17, 202616.6716.7716.2016.6216.62-0.54%12,708
Jul 16, 202617.7017.7516.6516.7116.71-4.62%21,612
Jul 15, 202617.9618.0317.2517.5217.52-2.34%29,000
Jul 14, 202617.7018.0717.7017.9417.942.51%15,699