Investo Marketvector Brazil Small Cap Value Etf - Fundo De Investimento De Andice (BVMF:SCVB11)
Brazil · Delayed Price · Currency is BRL 98.65
+0.28 (0.28%)
Last updated: Apr 14, 2026, 5:00 PM GMT-3
BVMF:SCVB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 99.19 | 99.19 | 98.36 | 98.65 | 98.65 | 0.28% | 50 |
| Apr 13, 2026 | 97.50 | 98.37 | 97.15 | 98.37 | 98.37 | 0.55% | 4,018 |
| Apr 10, 2026 | 98.82 | 98.99 | 97.44 | 97.83 | 97.83 | -0.17% | 52 |
| Apr 9, 2026 | 96.53 | 98.21 | 96.05 | 98.00 | 98.00 | 2.46% | 100 |
| Apr 8, 2026 | 95.00 | 96.35 | 95.00 | 95.65 | 95.65 | 3.58% | 207 |
| Apr 7, 2026 | 93.99 | 93.99 | 91.52 | 92.34 | 92.34 | -1.61% | 154 |
| Apr 6, 2026 | 94.94 | 94.94 | 93.85 | 93.85 | 93.85 | -1.15% | 201 |
| Apr 2, 2026 | 94.99 | 95.60 | 94.46 | 94.94 | 94.94 | -0.88% | 133 |
| Apr 1, 2026 | 97.39 | 97.39 | 95.65 | 95.78 | 95.78 | 0.94% | 248 |
| Mar 31, 2026 | 93.54 | 95.04 | 92.65 | 94.89 | 94.89 | 3.47% | 1,450 |
| Mar 30, 2026 | 91.37 | 92.08 | 91.33 | 91.71 | 91.71 | 0.37% | 62 |
| Mar 27, 2026 | 92.97 | 92.97 | 91.15 | 91.37 | 91.37 | -1.59% | 585 |
| Mar 26, 2026 | 96.04 | 96.04 | 92.70 | 92.85 | 92.85 | -2.35% | 64 |
| Mar 25, 2026 | 95.28 | 95.71 | 95.08 | 95.08 | 95.08 | 1.61% | 390 |
| Mar 24, 2026 | 94.01 | 94.01 | 91.93 | 93.57 | 93.57 | -0.47% | 70 |
| Mar 23, 2026 | 93.27 | 94.01 | 93.00 | 94.01 | 94.01 | 5.12% | 253 |
| Mar 20, 2026 | 89.98 | 90.69 | 89.43 | 89.43 | 89.43 | -2.35% | 244 |
| Mar 19, 2026 | 91.10 | 92.10 | 89.98 | 91.58 | 91.58 | -0.36% | 2,181 |
| Mar 18, 2026 | 93.29 | 93.42 | 91.91 | 91.91 | 91.91 | -1.21% | 287 |
| Mar 17, 2026 | 93.43 | 93.45 | 92.99 | 93.04 | 93.04 | 0.63% | 288 |
| Mar 16, 2026 | 92.62 | 93.00 | 91.96 | 92.46 | 92.46 | 1.74% | 156 |
| Mar 13, 2026 | 94.15 | 94.15 | 90.88 | 90.88 | 90.88 | -1.90% | 750 |
| Mar 12, 2026 | 93.96 | 93.96 | 92.64 | 92.64 | 92.64 | -3.67% | 374 |
| Mar 11, 2026 | 96.57 | 96.62 | 93.63 | 96.17 | 96.17 | -0.41% | 444 |
| Mar 10, 2026 | 95.55 | 97.58 | 95.41 | 96.57 | 96.57 | 1.22% | 54 |
| Mar 9, 2026 | 95.07 | 95.41 | 93.15 | 95.41 | 95.41 | 0.65% | 1,285 |
| Mar 6, 2026 | 96.30 | 96.30 | 94.60 | 94.79 | 94.79 | -1.63% | 87,057 |
| Mar 5, 2026 | 98.27 | 98.28 | 96.36 | 96.36 | 96.36 | -2.83% | 265 |
| Mar 4, 2026 | 100.16 | 100.16 | 99.00 | 99.17 | 99.17 | 1.16% | 573 |
| Mar 3, 2026 | 101.47 | 101.47 | 96.93 | 98.03 | 98.03 | -3.61% | 4,626 |
| Mar 2, 2026 | 103.45 | 103.45 | 100.70 | 101.70 | 101.70 | -0.79% | 236 |
| Feb 27, 2026 | 102.72 | 103.20 | 102.51 | 102.51 | 102.51 | -1.11% | 3,203 |
| Feb 26, 2026 | 103.45 | 103.85 | 102.72 | 103.66 | 103.66 | 0.97% | 175 |
| Feb 25, 2026 | 105.51 | 105.93 | 102.51 | 102.66 | 102.66 | -1.03% | 277 |
| Feb 24, 2026 | 103.99 | 103.99 | 102.85 | 103.73 | 103.73 | 1.39% | 331 |
| Feb 23, 2026 | 104.64 | 104.64 | 102.15 | 102.31 | 102.31 | -1.25% | 453 |
| Feb 20, 2026 | 100.50 | 103.83 | 100.49 | 103.60 | 103.60 | 0.86% | 17,701 |
| Feb 19, 2026 | 101.74 | 102.80 | 101.44 | 102.72 | 102.72 | 0.93% | 307 |
| Feb 18, 2026 | 103.64 | 103.64 | 101.41 | 101.77 | 101.77 | 0.46% | 246 |
| Feb 13, 2026 | 102.98 | 102.98 | 99.66 | 101.30 | 101.30 | -0.54% | 929 |
| Feb 12, 2026 | 101.93 | 104.99 | 100.49 | 101.85 | 101.85 | -2.62% | 2,240 |
| Feb 11, 2026 | 103.80 | 105.29 | 103.80 | 104.59 | 104.59 | 0.77% | 93 |
| Feb 10, 2026 | 104.14 | 104.53 | 103.79 | 103.79 | 103.79 | -0.81% | 576 |
| Feb 9, 2026 | 104.27 | 104.77 | 103.92 | 104.64 | 104.64 | 0.94% | 394 |
| Feb 6, 2026 | 103.50 | 103.96 | 102.67 | 103.67 | 103.67 | 0.62% | 802 |
| Feb 5, 2026 | 103.86 | 104.00 | 103.03 | 103.03 | 103.03 | 0.03% | 953 |
| Feb 4, 2026 | 108.69 | 108.69 | 102.60 | 103.00 | 103.00 | -3.33% | 397 |
| Feb 3, 2026 | 106.90 | 107.40 | 105.76 | 106.55 | 106.55 | 0.75% | 1,335 |
| Feb 2, 2026 | 106.57 | 106.81 | 104.12 | 105.76 | 105.76 | 0.37% | 315 |
| Jan 30, 2026 | 105.42 | 105.42 | 104.83 | 105.37 | 105.37 | -0.05% | 127 |