iShares BM&FBovespa Small Cap Fundo de Índice (BVMF:SMAL11)
Brazil · Delayed Price · Currency is BRL 103.31
-0.57 (-0.55%)
Oct 14, 2025, 5:16 PM GMT-3
BVMF:SMAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 103.08 | 104.26 | 103.00 | 103.81 | 103.81 | -0.07% | 197,888 |
| Oct 13, 2025 | 104.10 | 104.30 | 103.50 | 103.88 | 103.88 | 1.05% | 1,182,992 |
| Oct 10, 2025 | 104.23 | 104.31 | 101.72 | 102.80 | 102.80 | -0.63% | 3,949,712 |
| Oct 9, 2025 | 106.05 | 106.05 | 103.45 | 103.45 | 103.45 | -1.57% | 2,084,636 |
| Oct 8, 2025 | 104.99 | 105.95 | 104.50 | 105.10 | 105.10 | 0.96% | 3,767,285 |
| Oct 7, 2025 | 106.01 | 106.76 | 104.01 | 104.10 | 104.10 | -2.50% | 4,556,290 |
| Oct 6, 2025 | 107.89 | 108.43 | 106.53 | 106.77 | 106.77 | -1.27% | 3,178,935 |
| Oct 3, 2025 | 107.27 | 108.24 | 107.17 | 108.14 | 108.14 | 0.55% | 1,198,393 |
| Oct 2, 2025 | 109.25 | 109.70 | 107.33 | 107.55 | 107.55 | -1.69% | 3,140,405 |
| Oct 1, 2025 | 109.99 | 109.99 | 109.06 | 109.40 | 109.40 | -0.25% | 2,515,520 |
| Sep 30, 2025 | 110.94 | 111.20 | 109.43 | 109.67 | 109.67 | -0.39% | 1,946,129 |
| Sep 29, 2025 | 110.99 | 111.23 | 110.05 | 110.10 | 110.10 | 0.32% | 737,941 |
| Sep 26, 2025 | 109.61 | 109.89 | 109.05 | 109.75 | 109.75 | 0.64% | 865,489 |
| Sep 25, 2025 | 110.62 | 110.62 | 108.90 | 109.05 | 109.05 | -1.42% | 3,491,328 |
| Sep 24, 2025 | 110.79 | 111.42 | 110.49 | 110.62 | 110.62 | -0.14% | 1,892,594 |
| Sep 23, 2025 | 110.36 | 112.92 | 110.20 | 110.77 | 110.77 | 0.61% | 1,167,977 |
| Sep 22, 2025 | 112.35 | 112.35 | 109.34 | 110.10 | 110.10 | -2.32% | 2,505,747 |
| Sep 19, 2025 | 112.26 | 113.00 | 111.82 | 112.71 | 112.71 | 0.31% | 487,538 |
| Sep 18, 2025 | 112.65 | 112.98 | 112.20 | 112.36 | 112.36 | -0.57% | 1,333,573 |
| Sep 17, 2025 | 111.43 | 113.89 | 111.32 | 113.00 | 113.00 | 1.25% | 2,372,647 |
| Sep 16, 2025 | 111.25 | 111.90 | 110.99 | 111.60 | 111.60 | 0.84% | 1,039,364 |
| Sep 15, 2025 | 109.55 | 111.06 | 109.43 | 110.67 | 110.67 | 1.30% | 1,946,770 |
| Sep 12, 2025 | 109.51 | 110.25 | 109.02 | 109.25 | 109.25 | -0.91% | 773,656 |
| Sep 11, 2025 | 109.95 | 110.82 | 109.20 | 110.25 | 110.25 | 0.92% | 1,344,460 |
| Sep 10, 2025 | 108.70 | 109.61 | 108.70 | 109.25 | 109.25 | 0.35% | 760,229 |
| Sep 9, 2025 | 108.90 | 109.65 | 108.45 | 108.87 | 108.87 | -0.22% | 1,314,638 |
| Sep 8, 2025 | 110.40 | 110.78 | 108.75 | 109.11 | 109.11 | -1.08% | 1,093,226 |
| Sep 5, 2025 | 109.46 | 110.79 | 108.40 | 110.30 | 110.30 | 1.52% | 2,102,942 |
| Sep 4, 2025 | 106.92 | 108.71 | 106.56 | 108.65 | 108.65 | 1.63% | 1,016,229 |
| Sep 3, 2025 | 107.20 | 107.59 | 106.39 | 106.91 | 106.91 | 0.18% | 1,267,104 |
| Sep 2, 2025 | 106.50 | 107.56 | 106.27 | 106.72 | 106.72 | -0.74% | 1,301,598 |
| Sep 1, 2025 | 107.55 | 108.72 | 107.36 | 107.52 | 107.52 | 0.08% | 655,281 |
| Aug 29, 2025 | 107.60 | 108.56 | 107.43 | 107.43 | 107.43 | -0.61% | 1,167,887 |
| Aug 28, 2025 | 106.54 | 108.49 | 106.50 | 108.09 | 108.09 | 2.21% | 2,051,379 |
| Aug 27, 2025 | 104.50 | 106.03 | 104.24 | 105.75 | 105.75 | 1.00% | 1,559,336 |
| Aug 26, 2025 | 104.25 | 104.82 | 103.95 | 104.70 | 104.70 | 0.36% | 688,376 |
| Aug 25, 2025 | 105.00 | 105.49 | 104.32 | 104.32 | 104.32 | -0.36% | 1,727,182 |
| Aug 22, 2025 | 101.72 | 104.70 | 101.72 | 104.70 | 104.70 | 3.33% | 1,779,024 |
| Aug 21, 2025 | 101.50 | 102.35 | 101.01 | 101.33 | 101.33 | -0.65% | 1,554,705 |
| Aug 20, 2025 | 101.73 | 102.40 | 101.64 | 101.99 | 101.99 | 0.28% | 928,154 |
| Aug 19, 2025 | 103.50 | 103.89 | 101.60 | 101.71 | 101.71 | -2.68% | 2,555,874 |
| Aug 18, 2025 | 103.29 | 105.15 | 103.29 | 104.51 | 104.51 | 0.95% | 3,081,336 |
| Aug 15, 2025 | 102.41 | 103.57 | 102.17 | 103.53 | 103.53 | 1.10% | 1,916,368 |
| Aug 14, 2025 | 101.90 | 103.27 | 101.90 | 102.40 | 102.40 | -0.26% | 1,648,331 |
| Aug 13, 2025 | 104.15 | 104.31 | 102.67 | 102.67 | 102.67 | -1.63% | 1,900,947 |
| Aug 12, 2025 | 103.99 | 104.95 | 103.80 | 104.37 | 104.37 | 1.82% | 4,012,315 |
| Aug 11, 2025 | 103.50 | 103.75 | 102.41 | 102.50 | 102.50 | -1.06% | 1,100,755 |
| Aug 8, 2025 | 104.89 | 105.45 | 103.34 | 103.60 | 103.60 | -1.33% | 2,594,467 |
| Aug 7, 2025 | 104.35 | 105.27 | 103.80 | 105.00 | 105.00 | 1.37% | 3,950,551 |
| Aug 6, 2025 | 102.65 | 104.25 | 102.25 | 103.58 | 103.58 | 1.54% | 2,630,922 |