iShares BM&FBovespa Small Cap Fundo de Índice (BVMF:SMAL11)
Brazil · Delayed Price · Currency is BRL 112.46
-7.44 (-6.21%)
At close: Dec 5, 2025
BVMF:SMAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 119.85 | 120.00 | 111.88 | 112.46 | 112.46 | -6.21% | 5,695,229 |
| Dec 4, 2025 | 118.95 | 120.60 | 118.95 | 119.90 | 119.90 | 1.41% | 2,610,022 |
| Dec 3, 2025 | 118.40 | 118.90 | 118.23 | 118.23 | 118.23 | 0.19% | 1,230,980 |
| Dec 2, 2025 | 116.40 | 118.10 | 116.18 | 118.00 | 118.00 | 1.72% | 1,505,742 |
| Dec 1, 2025 | 116.06 | 116.70 | 115.47 | 116.00 | 116.00 | -0.42% | 926,028 |
| Nov 28, 2025 | 116.25 | 117.00 | 115.57 | 116.49 | 116.49 | 0.51% | 1,791,875 |
| Nov 27, 2025 | 115.43 | 116.01 | 115.12 | 115.90 | 115.90 | 0.69% | 1,102,630 |
| Nov 26, 2025 | 113.40 | 115.39 | 113.10 | 115.11 | 115.11 | 1.87% | 1,550,735 |
| Nov 25, 2025 | 112.04 | 113.00 | 111.59 | 113.00 | 113.00 | 0.76% | 1,619,795 |
| Nov 24, 2025 | 110.70 | 112.32 | 110.53 | 112.15 | 112.15 | 1.22% | 872,233 |
| Nov 21, 2025 | 111.05 | 111.36 | 110.14 | 110.80 | 110.80 | -0.38% | 2,086,075 |
| Nov 19, 2025 | 112.64 | 112.88 | 111.22 | 111.22 | 111.22 | -1.65% | 2,126,687 |
| Nov 18, 2025 | 111.99 | 113.24 | 111.40 | 113.09 | 113.09 | 0.84% | 912,443 |
| Nov 17, 2025 | 114.14 | 114.14 | 112.15 | 112.15 | 112.15 | -1.40% | 2,438,083 |
| Nov 14, 2025 | 112.50 | 114.24 | 112.50 | 113.74 | 113.74 | 0.57% | 1,003,808 |
| Nov 13, 2025 | 113.70 | 114.59 | 112.57 | 113.10 | 113.10 | -0.44% | 2,037,311 |
| Nov 12, 2025 | 113.70 | 114.03 | 112.82 | 113.60 | 113.60 | -0.13% | 985,900 |
| Nov 11, 2025 | 112.20 | 114.10 | 112.20 | 113.75 | 113.75 | 2.09% | 3,502,931 |
| Nov 10, 2025 | 111.11 | 111.59 | 110.73 | 111.42 | 111.42 | 0.65% | 1,023,660 |
| Nov 7, 2025 | 110.00 | 110.70 | 109.61 | 110.70 | 110.70 | - | 1,031,888 |
| Nov 6, 2025 | 111.60 | 111.90 | 110.16 | 110.70 | 110.70 | -1.16% | 1,533,766 |
| Nov 5, 2025 | 110.02 | 112.19 | 109.38 | 112.00 | 112.00 | 1.62% | 3,349,882 |
| Nov 4, 2025 | 109.00 | 110.21 | 108.89 | 110.21 | 110.21 | 0.69% | 1,192,579 |
| Nov 3, 2025 | 110.40 | 110.45 | 109.27 | 109.45 | 109.45 | -0.55% | 3,268,126 |
| Oct 31, 2025 | 109.50 | 110.15 | 108.76 | 110.06 | 110.06 | 0.79% | 1,104,507 |
| Oct 30, 2025 | 107.71 | 109.36 | 107.26 | 109.20 | 109.20 | 0.88% | 1,239,861 |
| Oct 29, 2025 | 108.40 | 109.17 | 108.10 | 108.25 | 108.25 | 0.45% | 3,620,681 |
| Oct 28, 2025 | 108.01 | 108.52 | 107.69 | 107.76 | 107.76 | -0.68% | 757,292 |
| Oct 27, 2025 | 108.64 | 109.47 | 108.02 | 108.50 | 108.50 | 0.71% | 1,000,443 |
| Oct 24, 2025 | 107.98 | 108.73 | 107.43 | 107.74 | 107.74 | 0.82% | 1,567,105 |
| Oct 23, 2025 | 107.37 | 107.37 | 106.05 | 106.86 | 106.86 | 0.81% | 1,155,360 |
| Oct 22, 2025 | 106.52 | 106.52 | 105.53 | 106.00 | 106.00 | 0.28% | 950,682 |
| Oct 21, 2025 | 105.70 | 106.43 | 105.12 | 105.70 | 105.70 | -0.31% | 812,245 |
| Oct 20, 2025 | 105.00 | 106.61 | 104.99 | 106.03 | 106.03 | 1.03% | 2,278,863 |
| Oct 17, 2025 | 103.17 | 105.09 | 103.17 | 104.95 | 104.95 | 1.36% | 1,294,408 |
| Oct 16, 2025 | 104.31 | 105.41 | 103.54 | 103.54 | 103.54 | -1.62% | 1,047,711 |
| Oct 15, 2025 | 103.10 | 105.47 | 103.05 | 105.25 | 105.25 | 1.88% | 1,106,368 |
| Oct 14, 2025 | 103.08 | 104.26 | 103.00 | 103.31 | 103.31 | -0.55% | 944,673 |
| 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% | 3,949,352 |
| 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% | 3,500,776 |
| 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% | 3,174,207 |
| Oct 3, 2025 | 107.27 | 108.24 | 107.17 | 108.14 | 108.14 | 0.55% | 1,196,697 |
| 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% | 2,508,925 |
| 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% | 865,389 |