Skip to main content
logo
iShares BM&FBovespa Small Cap Fundo de Índice (BVMF:SMAL11)
Brazil flag Brazil · Delayed Price · Currency is BRL
115.76
+2.05 (1.80%)
Apr 30, 2026, 5:18 PM GMT-3

BVMF:SMAL11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 2026114.66116.65114.35116.11116.112.11%3,168,976
Apr 29, 2026115.23115.92113.71113.71113.71-2.07%2,781,571
Apr 28, 2026117.00117.00114.60116.11116.11-1.00%2,418,880
Apr 27, 2026119.65120.00117.18117.28117.28-1.65%2,455,657
Apr 24, 2026120.00120.89118.81119.25119.25-1.10%1,941,311
Apr 23, 2026121.69122.60119.54120.58120.58-0.92%2,271,551
Apr 22, 2026123.95124.09121.70121.70121.70-1.90%983,674
Apr 20, 2026123.01124.51122.74124.06124.06-0.19%3,096,856
Apr 17, 2026124.89126.40123.41124.30124.301.54%3,293,518
Apr 16, 2026125.20125.61122.41122.41122.41-1.95%2,344,614
Apr 15, 2026124.31125.83123.75124.84124.84-0.45%1,598,765
Apr 14, 2026124.70125.99124.70125.40125.400.63%2,282,203
Apr 13, 2026123.52124.85122.64124.62124.620.26%1,236,048
Apr 10, 2026124.70126.35123.80124.30124.30-0.11%2,690,260
Apr 9, 2026122.30124.82121.95124.44124.442.18%3,996,250
Apr 8, 2026124.80125.39121.59121.79121.792.78%2,572,239
Apr 7, 2026118.48118.95116.86118.50118.50-0.22%2,190,484
Apr 6, 2026119.31120.46118.76118.76118.76-0.84%985,605
Apr 2, 2026118.11120.75117.40119.76119.76-0.66%1,926,441
Apr 1, 2026119.95121.58119.50120.55120.550.46%2,488,219
Mar 31, 2026116.21120.00116.21120.00120.004.18%5,880,169
Mar 30, 2026115.60116.21114.37115.19115.190.99%1,454,873
Mar 27, 2026115.20116.59114.02114.06114.06-2.20%2,548,844
Mar 26, 2026117.48118.23115.80116.62116.62-1.74%3,817,402
Mar 25, 2026117.97119.78117.12118.68118.681.83%2,535,402
Mar 24, 2026116.30116.99114.28116.55116.55-0.55%2,256,243
Mar 23, 2026113.03117.35113.03117.20117.205.13%5,018,918
Mar 20, 2026113.19113.19110.43111.48111.48-2.38%2,559,172
Mar 19, 2026111.35114.84110.16114.20114.200.57%5,132,500
Mar 18, 2026114.55115.67113.55113.55113.55-1.60%2,098,366
Mar 17, 2026115.19117.17114.85115.40115.40-1,880,954
Mar 16, 2026115.46116.35114.35115.40115.402.25%1,838,781
Mar 13, 2026115.90117.31112.86112.86112.86-2.29%3,406,226
Mar 12, 2026118.39118.40115.11115.50115.50-3.27%4,627,488
Mar 11, 2026119.19121.94118.80119.41119.41-0.42%2,073,192
Mar 10, 2026119.42122.40118.60119.91119.910.93%5,087,018
Mar 9, 2026117.00119.39116.10118.80118.800.60%3,962,114
Mar 6, 2026119.00120.44117.16118.09118.09-0.85%3,580,234
Mar 5, 2026121.85122.35119.02119.10119.10-2.46%2,724,097
Mar 4, 2026122.80123.62121.43122.10122.101.75%2,454,752
Mar 3, 2026121.16122.07119.18120.00120.00-4.23%5,058,295
Mar 2, 2026124.69126.25123.46125.30125.30-0.85%1,825,800
Feb 27, 2026128.04128.52126.38126.38126.38-2.03%1,241,088
Feb 26, 2026128.20129.20127.20129.00129.000.70%1,636,233
Feb 25, 2026130.29130.44127.66128.10128.10-1.20%1,456,874
Feb 24, 2026127.32129.65127.32129.65129.651.95%2,553,493
Feb 23, 2026127.70128.31126.66127.17127.17-1.19%2,580,811
Feb 20, 2026126.40128.71125.95128.70128.700.90%2,744,604
Feb 19, 2026125.80127.55125.44127.55127.551.43%1,344,923
Feb 18, 2026125.11126.11124.51125.75125.750.84%1,698,833