It Now Russell® 1000 Green Revenues 50 Fundo De Indice (BVMF:REVE11)
Brazil · Delayed Price · Currency is BRL 75.81
-0.16 (-0.21%)
Last updated: Sep 22, 2026, 12:49 PM GMT-3
BVMF:REVE11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.70 | 75.81 | 75.70 | 75.81 | 75.81 | -0.21% | 4,015 |
| Sep 21, 2026 | 76.00 | 76.00 | 75.43 | 75.97 | 75.97 | 0.33% | 245 |
| Sep 18, 2026 | 76.60 | 76.60 | 75.72 | 75.72 | 75.72 | -0.93% | 10 |
| Sep 17, 2026 | 76.39 | 76.43 | 76.39 | 76.43 | 76.43 | 2.03% | 26 |
| Sep 16, 2026 | 74.91 | 74.91 | 74.91 | 74.91 | 74.91 | -0.17% | 25 |
| Sep 15, 2026 | 75.45 | 75.51 | 75.04 | 75.04 | 75.04 | -0.35% | 84 |
| Sep 14, 2026 | 75.51 | 75.67 | 75.30 | 75.30 | 75.30 | -1.97% | 28 |
| Sep 11, 2026 | 75.60 | 76.81 | 75.60 | 76.81 | 76.81 | 1.99% | 625 |
| Sep 10, 2026 | 75.31 | 75.31 | 75.31 | 75.31 | 75.31 | -0.55% | 25 |
| Sep 9, 2026 | 75.91 | 76.05 | 75.73 | 75.73 | 75.73 | -0.80% | 662 |
| Sep 8, 2026 | 76.34 | 76.34 | 76.34 | 76.34 | 76.34 | 0.30% | 72 |
| Sep 4, 2026 | 75.75 | 76.11 | 75.75 | 76.11 | 76.11 | 0.74% | 219 |
| Sep 3, 2026 | 73.30 | 75.55 | 73.30 | 75.55 | 75.55 | 1.59% | 394 |
| Sep 2, 2026 | 74.10 | 74.37 | 74.10 | 74.37 | 74.37 | 0.39% | 30 |
| Sep 1, 2026 | 74.65 | 74.65 | 74.08 | 74.08 | 74.08 | -2.87% | 129 |
| Aug 31, 2026 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | -0.85% | 23 |
| Aug 28, 2026 | 77.97 | 77.97 | 76.92 | 76.92 | 76.92 | -0.35% | 458 |
| Aug 27, 2026 | 77.49 | 77.49 | 76.74 | 77.19 | 77.19 | 0.78% | 55 |
| Aug 26, 2026 | 77.10 | 77.10 | 76.59 | 76.59 | 76.59 | -0.08% | 42 |
| Aug 25, 2026 | 76.68 | 77.06 | 76.65 | 76.65 | 76.65 | 0.39% | 459 |
| Aug 24, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.89% | 236 |
| Aug 21, 2026 | 77.16 | 77.82 | 77.16 | 77.82 | 77.82 | -0.05% | 6 |
| Aug 19, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -1.26% | 3 |
| Aug 18, 2026 | 79.30 | 79.41 | 78.84 | 78.85 | 78.85 | -1.56% | 304 |
| Aug 17, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.05% | 3 |
| Aug 13, 2026 | 79.10 | 80.43 | 79.10 | 80.14 | 80.14 | 1.29% | 591 |
| Aug 12, 2026 | 78.00 | 79.12 | 77.40 | 79.12 | 79.12 | 0.92% | 88 |
| Aug 11, 2026 | 78.20 | 78.40 | 78.20 | 78.40 | 78.40 | 0.86% | 63 |
| Aug 10, 2026 | 77.40 | 77.77 | 77.40 | 77.73 | 77.73 | 0.93% | 56 |
| Aug 7, 2026 | 76.84 | 77.15 | 76.84 | 77.01 | 77.01 | 1.21% | 163 |
| Aug 6, 2026 | 76.26 | 76.52 | 75.96 | 76.09 | 76.09 | -1.21% | 531 |
| Aug 5, 2026 | 76.75 | 77.02 | 76.75 | 77.02 | 77.02 | 1.14% | 53 |
| Aug 4, 2026 | 75.40 | 76.15 | 75.40 | 76.15 | 76.15 | 2.21% | 71 |
| Aug 3, 2026 | 73.60 | 74.51 | 73.60 | 74.50 | 74.50 | 1.42% | 52 |
| Jul 31, 2026 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | 1.37% | 136 |
| Jul 30, 2026 | 72.50 | 72.60 | 72.47 | 72.47 | 72.47 | 0.49% | 53 |
| Jul 29, 2026 | 73.80 | 73.80 | 72.10 | 72.12 | 72.12 | -1.42% | 116 |
| Jul 28, 2026 | 73.31 | 73.31 | 72.81 | 73.16 | 73.16 | -0.56% | 178 |
| Jul 27, 2026 | 73.30 | 74.09 | 73.30 | 73.57 | 73.57 | -0.11% | 434 |
| Jul 24, 2026 | 73.42 | 73.81 | 73.42 | 73.65 | 73.65 | -0.03% | 93 |
| Jul 23, 2026 | 74.40 | 74.40 | 73.67 | 73.67 | 73.67 | -0.31% | 141 |
| Jul 22, 2026 | 74.40 | 74.53 | 73.90 | 73.90 | 73.90 | 0.16% | 174 |
| Jul 21, 2026 | 73.80 | 74.16 | 73.78 | 73.78 | 73.78 | 0.72% | 1,174 |
| Jul 20, 2026 | 74.20 | 74.67 | 73.25 | 73.25 | 73.25 | -2.26% | 489 |
| Jul 17, 2026 | 74.02 | 75.12 | 74.02 | 74.94 | 74.94 | -0.05% | 78 |
| Jul 16, 2026 | 74.70 | 75.46 | 74.70 | 74.98 | 74.98 | 0.44% | 111 |
| Jul 15, 2026 | 75.45 | 75.45 | 74.30 | 74.65 | 74.65 | -0.64% | 246 |
| Jul 14, 2026 | 74.60 | 75.13 | 74.60 | 75.13 | 75.13 | -0.31% | 21 |
| Jul 13, 2026 | 75.30 | 75.81 | 75.30 | 75.36 | 75.36 | -0.83% | 33 |
| Jul 10, 2026 | 76.80 | 76.80 | 75.98 | 75.99 | 75.99 | 0.05% | 59 |