Investo Marketvector Brazil Small Cap Value Etf - Fundo De Investimento De Andice (BVMF:SCVB11)
Brazil · Delayed Price · Currency is BRL 84.40
-0.14 (-0.17%)
At close: Sep 22, 2026
BVMF:SCVB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 83.41 | 84.83 | 83.29 | 84.54 | 84.54 | 2.11% | 204 |
| Sep 18, 2026 | 81.97 | 82.84 | 81.88 | 82.79 | 82.79 | 0.27% | 63 |
| Sep 17, 2026 | 82.04 | 82.99 | 82.03 | 82.57 | 82.57 | -0.89% | 788 |
| Sep 16, 2026 | 82.87 | 83.51 | 82.87 | 83.31 | 83.31 | 0.11% | 10 |
| Sep 15, 2026 | 83.31 | 83.52 | 83.06 | 83.22 | 83.22 | -0.13% | 109 |
| Sep 14, 2026 | 82.66 | 83.86 | 82.66 | 83.33 | 83.33 | -1.06% | 44 |
| Sep 11, 2026 | 86.18 | 86.18 | 84.09 | 84.22 | 84.22 | -1.29% | 554 |
| Sep 10, 2026 | 83.78 | 85.32 | 83.78 | 85.32 | 85.32 | 1.98% | 104 |
| Sep 9, 2026 | 84.34 | 86.70 | 83.66 | 83.66 | 83.66 | -1.63% | 378 |
| Sep 8, 2026 | 85.84 | 85.84 | 85.05 | 85.05 | 85.05 | 0.63% | 76 |
| Sep 4, 2026 | 84.06 | 84.69 | 83.33 | 84.52 | 84.52 | 0.55% | 605 |
| Sep 3, 2026 | 85.64 | 85.64 | 84.06 | 84.06 | 84.06 | -0.50% | 591 |
| Sep 2, 2026 | 81.93 | 84.99 | 81.93 | 84.48 | 84.48 | 3.11% | 567 |
| Sep 1, 2026 | 81.99 | 82.68 | 81.93 | 81.93 | 81.93 | 0.90% | 37 |
| Aug 31, 2026 | 80.59 | 81.76 | 80.50 | 81.20 | 81.20 | 0.88% | 335 |
| Aug 28, 2026 | 80.91 | 80.91 | 79.86 | 80.49 | 80.49 | -0.30% | 3,859 |
| Aug 27, 2026 | 81.14 | 81.14 | 80.67 | 80.73 | 80.73 | 0.49% | 59 |
| Aug 26, 2026 | 81.24 | 81.25 | 80.34 | 80.34 | 80.34 | -0.43% | 5,015 |
| Aug 25, 2026 | 78.74 | 80.69 | 78.60 | 80.69 | 80.69 | 2.55% | 188 |
| Aug 24, 2026 | 78.59 | 79.06 | 78.21 | 78.68 | 78.68 | 0.11% | 4,445 |
| Aug 21, 2026 | 77.11 | 78.59 | 77.11 | 78.59 | 78.59 | 2.42% | 31 |
| Aug 20, 2026 | 77.41 | 77.41 | 76.52 | 76.73 | 76.73 | -0.49% | 56 |
| Aug 19, 2026 | 77.33 | 77.88 | 77.00 | 77.11 | 77.11 | 0.76% | 168 |
| Aug 18, 2026 | 77.77 | 77.77 | 76.53 | 76.53 | 76.53 | -0.83% | 29 |
| Aug 17, 2026 | 77.20 | 77.20 | 76.72 | 77.17 | 77.17 | 0.21% | 441 |
| Aug 14, 2026 | 77.40 | 77.40 | 75.87 | 77.01 | 77.01 | -1.41% | 567 |
| Aug 13, 2026 | 77.40 | 78.75 | 77.40 | 78.11 | 78.11 | 0.50% | 6,647 |
| Aug 12, 2026 | 79.17 | 79.17 | 77.40 | 77.72 | 77.72 | -0.28% | 370 |
| Aug 11, 2026 | 81.65 | 81.65 | 77.89 | 77.94 | 77.94 | -2.51% | 368 |
| Aug 10, 2026 | 81.95 | 82.00 | 79.95 | 79.95 | 79.95 | -1.45% | 1,496 |
| Aug 7, 2026 | 82.29 | 83.25 | 80.45 | 81.13 | 81.13 | -0.42% | 383 |
| Aug 6, 2026 | 81.94 | 81.94 | 81.47 | 81.47 | 81.47 | -1.31% | 2,763 |
| Aug 5, 2026 | 83.35 | 83.77 | 82.50 | 82.55 | 82.55 | 0.04% | 940 |
| Aug 4, 2026 | 83.46 | 83.46 | 82.35 | 82.52 | 82.52 | -0.55% | 132 |
| Aug 3, 2026 | 81.00 | 82.98 | 81.00 | 82.98 | 82.98 | 0.96% | 137 |
| Jul 31, 2026 | 82.71 | 82.71 | 81.96 | 82.19 | 82.19 | 0.38% | 561 |
| Jul 30, 2026 | 81.03 | 81.88 | 81.03 | 81.88 | 81.88 | 2.01% | 231 |
| Jul 29, 2026 | 80.76 | 80.84 | 80.10 | 80.27 | 80.27 | -1.57% | 700 |
| Jul 28, 2026 | 82.65 | 82.78 | 81.55 | 81.55 | 81.55 | -0.28% | 285 |
| Jul 27, 2026 | 80.68 | 82.65 | 80.68 | 81.78 | 81.78 | 1.38% | 2,717 |
| Jul 24, 2026 | 81.37 | 82.09 | 80.51 | 80.67 | 80.67 | -0.86% | 342 |
| Jul 23, 2026 | 82.42 | 82.42 | 81.14 | 81.37 | 81.37 | -1.27% | 245 |
| Jul 22, 2026 | 80.73 | 82.65 | 80.73 | 82.42 | 82.42 | 1.85% | 1,198 |
| Jul 21, 2026 | 81.96 | 81.96 | 80.77 | 80.92 | 80.92 | -1.27% | 239 |
| Jul 20, 2026 | 83.45 | 83.45 | 81.96 | 81.96 | 81.96 | -1.00% | 531 |
| Jul 17, 2026 | 83.66 | 83.66 | 82.79 | 82.79 | 82.79 | -1.10% | 288 |
| Jul 16, 2026 | 84.95 | 84.95 | 83.59 | 83.71 | 83.71 | -1.04% | 37 |
| Jul 15, 2026 | 84.73 | 85.31 | 84.32 | 84.59 | 84.59 | -1.04% | 496 |
| Jul 14, 2026 | 84.99 | 85.48 | 84.54 | 85.48 | 85.48 | 0.81% | 2,863 |
| Jul 13, 2026 | 85.51 | 85.84 | 84.60 | 84.79 | 84.79 | -1.58% | 500 |