Investo Marketvector Brazil Small Cap Value Etf - Fundo De Investimento De Andice (BVMF:SCVB11)
Brazil · Delayed Price · Currency is BRL 84.46
+0.21 (0.25%)
At close: Aug 1, 2025, 4:55 PM GMT-3
BVMF:SCVB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 84.64 | 84.64 | 84.25 | 84.27 | - | -0.22% | 24 |
| Aug 1, 2025 | 85.31 | 85.31 | 84.46 | 84.46 | - | 0.25% | 26 |
| Jul 31, 2025 | 84.34 | 84.34 | 84.19 | 84.25 | - | -1.28% | 63 |
| Jul 30, 2025 | 83.85 | 85.34 | 83.85 | 85.34 | - | 1.78% | 41 |
| Jul 29, 2025 | 83.59 | 84.20 | 83.59 | 83.85 | - | 0.43% | 371 |
| Jul 28, 2025 | 85.01 | 85.01 | 83.49 | 83.49 | - | -2.10% | 250 |
| Jul 25, 2025 | 85.32 | 85.32 | 85.28 | 85.28 | - | 0.16% | 2 |
| Jul 24, 2025 | 86.20 | 86.20 | 85.04 | 85.14 | - | -1.22% | 9 |
| Jul 23, 2025 | 85.42 | 86.19 | 85.09 | 86.19 | - | 1.72% | 102 |
| Jul 22, 2025 | 85.93 | 85.93 | 84.73 | 84.73 | - | -0.38% | 2 |
| Jul 21, 2025 | 85.89 | 85.89 | 85.05 | 85.05 | - | -0.19% | 35 |
| Jul 18, 2025 | 87.51 | 87.51 | 85.21 | 85.21 | - | -2.63% | 208 |
| Jul 17, 2025 | 87.03 | 87.51 | 86.83 | 87.51 | - | 0.64% | 13 |
| Jul 16, 2025 | 86.31 | 86.95 | 86.27 | 86.95 | - | -0.33% | 54 |
| Jul 15, 2025 | 86.05 | 87.24 | 86.05 | 87.24 | - | 1.43% | 187 |
| Jul 14, 2025 | 86.50 | 86.50 | 85.30 | 86.01 | - | -0.49% | 984 |
| Jul 11, 2025 | 88.25 | 88.25 | 86.26 | 86.43 | - | -1.62% | 388 |
| Jul 10, 2025 | 86.04 | 88.03 | 86.04 | 87.85 | - | -0.53% | 133 |
| Jul 9, 2025 | 89.92 | 89.92 | 88.32 | 88.32 | - | -1.78% | 57 |
| Jul 8, 2025 | 89.77 | 89.92 | 89.39 | 89.92 | - | 0.54% | 183 |
| Jul 7, 2025 | 89.73 | 89.73 | 89.08 | 89.44 | - | -0.28% | 15 |
| Jul 4, 2025 | 89.66 | 89.69 | 89.66 | 89.69 | - | 0.29% | 17 |
| Jul 3, 2025 | 88.05 | 89.82 | 88.05 | 89.43 | - | 1.87% | 370 |
| Jul 2, 2025 | 88.51 | 88.51 | 87.65 | 87.79 | - | -1.60% | 190 |
| Jul 1, 2025 | 89.81 | 89.81 | 89.22 | 89.22 | - | 0.09% | 48 |
| Jun 30, 2025 | 89.49 | 89.49 | 89.14 | 89.14 | - | 0.50% | 141 |
| Jun 27, 2025 | 89.05 | 89.32 | 88.18 | 88.70 | - | -0.71% | 175 |
| Jun 26, 2025 | 87.36 | 89.73 | 87.35 | 89.33 | - | 0.25% | 923 |
| Jun 25, 2025 | 90.42 | 90.42 | 88.85 | 89.11 | - | -1.42% | 125 |
| Jun 24, 2025 | 89.70 | 90.53 | 89.70 | 90.39 | - | 1.84% | 177 |
| Jun 23, 2025 | 87.99 | 89.13 | 87.95 | 88.76 | - | -0.84% | 151 |
| Jun 20, 2025 | 90.33 | 90.33 | 89.51 | 89.51 | - | -2.04% | 162 |
| Jun 18, 2025 | 91.39 | 91.55 | 91.37 | 91.37 | - | 0.34% | 5 |
| Jun 17, 2025 | 91.50 | 91.52 | 90.91 | 91.06 | - | -0.84% | 16 |
| Jun 16, 2025 | 91.62 | 91.99 | 91.62 | 91.83 | - | 2.16% | 129 |
| Jun 13, 2025 | 90.25 | 90.26 | 89.89 | 89.89 | - | -1.66% | 4 |
| Jun 12, 2025 | 89.11 | 91.41 | 89.11 | 91.41 | - | 0.09% | 168 |
| Jun 11, 2025 | 91.42 | 91.42 | 90.62 | 91.33 | - | 0.16% | 9 |
| Jun 10, 2025 | 91.81 | 91.81 | 91.18 | 91.18 | - | 1.18% | 12 |
| Jun 9, 2025 | 90.15 | 90.15 | 88.45 | 90.12 | - | -0.03% | 127 |
| Jun 6, 2025 | 92.49 | 92.49 | 89.66 | 90.15 | - | -0.69% | 170 |
| Jun 5, 2025 | 92.42 | 92.42 | 90.78 | 90.78 | - | -0.55% | 37 |
| Jun 4, 2025 | 93.12 | 93.12 | 91.05 | 91.28 | - | -1.28% | 223 |
| Jun 3, 2025 | 90.91 | 93.03 | 90.91 | 92.46 | - | 1.70% | 438 |
| Jun 2, 2025 | 90.90 | 90.91 | 90.20 | 90.91 | - | -0.10% | 101 |
| May 30, 2025 | 91.10 | 91.18 | 90.20 | 91.00 | - | -0.10% | 364 |
| May 29, 2025 | 91.43 | 91.43 | 90.44 | 91.09 | - | -0.37% | 23 |
| May 28, 2025 | 91.15 | 91.50 | 90.80 | 91.43 | - | 0.09% | 58 |
| May 27, 2025 | 91.56 | 91.56 | 91.14 | 91.35 | - | 1.68% | 48 |
| May 26, 2025 | 90.61 | 90.67 | 89.60 | 89.84 | - | -0.72% | 36 |