iShares BM&FBovespa Small Cap Fundo de Índice (BVMF:SMAL11)
Brazil · Delayed Price · Currency is BRL 109.25
-1.00 (-0.91%)
Sep 12, 2025, 5:18 PM GMT-3
BVMF:SMAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 109.51 | 110.25 | 109.02 | 109.25 | 109.25 | -0.91% | 772,753 |
| 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 |
| Aug 5, 2025 | 101.86 | 103.00 | 101.67 | 102.01 | 102.01 | 0.04% | 1,489,565 |
| Aug 4, 2025 | 102.91 | 103.35 | 101.61 | 101.97 | 101.97 | -0.04% | 1,715,988 |
| Aug 1, 2025 | 103.25 | 103.94 | 102.01 | 102.01 | 102.01 | 0.09% | 2,694,036 |
| Jul 31, 2025 | 102.89 | 104.18 | 101.40 | 101.92 | 101.92 | -1.38% | 2,906,902 |
| Jul 30, 2025 | 101.75 | 104.50 | 101.26 | 103.35 | 103.35 | 1.54% | 2,379,729 |
| Jul 29, 2025 | 101.64 | 102.21 | 101.06 | 101.78 | 101.78 | 0.18% | 1,765,672 |
| Jul 28, 2025 | 102.92 | 103.24 | 100.95 | 101.60 | 101.60 | -1.20% | 3,148,154 |
| Jul 25, 2025 | 102.77 | 103.28 | 102.49 | 102.83 | 102.83 | 0.06% | 476,401 |
| Jul 24, 2025 | 103.45 | 104.39 | 102.55 | 102.77 | 102.77 | -1.20% | 2,134,675 |
| Jul 23, 2025 | 102.07 | 104.49 | 101.61 | 104.02 | 104.02 | 1.48% | 1,423,398 |
| Jul 22, 2025 | 103.24 | 103.84 | 102.35 | 102.50 | 102.50 | -0.44% | 1,922,722 |
| Jul 21, 2025 | 102.72 | 103.50 | 102.50 | 102.95 | 102.95 | 0.17% | 2,809,117 |
| Jul 18, 2025 | 104.70 | 104.82 | 102.78 | 102.78 | 102.78 | -2.57% | 2,480,722 |
| Jul 17, 2025 | 104.92 | 105.59 | 104.42 | 105.49 | 105.49 | 0.66% | 1,465,888 |
| Jul 16, 2025 | 105.20 | 105.47 | 103.91 | 104.80 | 104.80 | -0.19% | 1,900,139 |
| Jul 15, 2025 | 105.00 | 105.68 | 104.13 | 105.00 | 105.00 | 0.96% | 1,654,314 |
| Jul 14, 2025 | 104.84 | 105.68 | 103.70 | 104.00 | 104.00 | -1.23% | 737,610 |
| Jul 11, 2025 | 105.82 | 106.39 | 104.70 | 105.30 | 105.30 | -0.52% | 1,845,318 |
| Jul 10, 2025 | 105.00 | 106.49 | 104.01 | 105.85 | 105.85 | -0.61% | 1,627,917 |
| Jul 9, 2025 | 108.06 | 108.42 | 106.50 | 106.50 | 106.50 | -2.07% | 1,244,927 |
| Jul 8, 2025 | 108.12 | 108.75 | 107.72 | 108.75 | 108.75 | 0.83% | 1,060,334 |
| Jul 7, 2025 | 109.07 | 109.16 | 107.61 | 107.85 | 107.85 | -0.87% | 1,208,491 |