Investo Marketvector Brazil Small Cap Value Etf - Fundo De Investimento De Andice (BVMF:SCVB11)
Brazil · Delayed Price · Currency is BRL 90.88
-1.76 (-1.90%)
At close: Mar 13, 2026
BVMF:SCVB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 107.69 | 107.69 | 104.46 | 105.42 | 105.42 | -1.19% | 226 |
| Jan 28, 2026 | 104.46 | 106.96 | 102.81 | 106.69 | 106.69 | 2.13% | 919 |
| Jan 27, 2026 | 106.33 | 106.58 | 102.65 | 104.46 | 104.46 | 1.75% | 702 |
| Jan 26, 2026 | 101.01 | 102.66 | 100.66 | 102.66 | 102.66 | 1.04% | 589 |
| Jan 23, 2026 | 100.40 | 101.60 | 99.78 | 101.60 | 101.60 | 2.05% | 451 |
| Jan 22, 2026 | 96.76 | 100.65 | 96.76 | 99.56 | 99.56 | 1.52% | 443 |
| Jan 21, 2026 | 96.78 | 98.26 | 96.49 | 98.07 | 98.07 | 3.28% | 223 |
| Jan 20, 2026 | 93.13 | 95.27 | 93.13 | 94.96 | 94.96 | 0.29% | 1,060 |
| Jan 19, 2026 | 94.77 | 94.77 | 94.16 | 94.69 | 94.69 | -0.08% | 166 |
| Jan 16, 2026 | 97.00 | 97.00 | 94.50 | 94.77 | 94.77 | -1.68% | 566 |
| Jan 15, 2026 | 97.25 | 97.25 | 96.30 | 96.39 | 96.39 | 0.35% | 2,817 |
| Jan 14, 2026 | 95.93 | 96.05 | 95.34 | 96.05 | 96.05 | 0.67% | 1,720 |
| Jan 13, 2026 | 96.66 | 96.83 | 95.19 | 95.41 | 95.41 | -1.84% | 375 |
| Jan 12, 2026 | 98.89 | 98.89 | 96.35 | 97.20 | 97.20 | 0.51% | 265 |
| Jan 9, 2026 | 95.00 | 97.27 | 95.00 | 96.71 | 96.71 | 0.98% | 871 |
| Jan 8, 2026 | 96.98 | 96.98 | 95.60 | 95.77 | 95.77 | 0.88% | 112 |
| Jan 7, 2026 | 97.53 | 97.53 | 94.10 | 94.93 | 94.93 | -0.63% | 94 |
| Jan 6, 2026 | 95.31 | 95.75 | 95.31 | 95.53 | 95.53 | 1.53% | 192 |
| Jan 5, 2026 | 95.43 | 95.43 | 93.86 | 94.09 | 94.09 | 1.09% | 404 |
| Jan 2, 2026 | 95.54 | 96.66 | 92.89 | 93.08 | 93.08 | -1.60% | 187 |
| Dec 30, 2025 | 94.60 | 94.84 | 94.32 | 94.59 | 94.59 | 0.95% | 378 |