Investo ETF S&P Smallcap 600 Value Fundo De Investimento De Indice (BVMF:SVAL11)
Brazil · Delayed Price · Currency is BRL 136.58
+3.99 (3.01%)
At close: Dec 5, 2025
BVMF:SVAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 133.76 | 137.62 | 132.47 | 136.58 | 136.58 | 3.01% | 2,746 |
| Dec 4, 2025 | 133.24 | 134.61 | 132.41 | 132.59 | 132.59 | -0.41% | 1,000 |
| Dec 3, 2025 | 131.94 | 133.66 | 131.50 | 133.14 | 133.14 | 0.86% | 2,347 |
| Dec 2, 2025 | 133.49 | 133.49 | 131.84 | 132.01 | 132.01 | -0.36% | 1,278 |
| Dec 1, 2025 | 132.49 | 133.47 | 130.52 | 132.49 | 132.49 | 0.45% | 1,788 |
| Nov 28, 2025 | 132.99 | 133.03 | 131.90 | 131.90 | 131.90 | 0.23% | 756 |
| Nov 27, 2025 | 133.85 | 133.85 | 129.00 | 131.60 | 131.60 | -0.33% | 1,087 |
| Nov 26, 2025 | 132.48 | 134.80 | 132.04 | 132.04 | 132.04 | -0.34% | 2,320 |
| Nov 25, 2025 | 129.20 | 133.24 | 128.10 | 132.49 | 132.49 | 2.63% | 1,917 |
| Nov 24, 2025 | 127.50 | 129.25 | 127.50 | 129.10 | 129.10 | 1.25% | 1,818 |
| Nov 21, 2025 | 123.53 | 128.43 | 123.22 | 127.51 | 127.51 | 2.11% | 2,172 |
| Nov 19, 2025 | 124.23 | 126.59 | 124.23 | 124.88 | 124.88 | -0.18% | 2,012 |
| Nov 18, 2025 | 125.40 | 130.00 | 124.40 | 125.11 | 125.11 | -0.10% | 5,835 |
| Nov 17, 2025 | 128.31 | 129.09 | 125.24 | 125.24 | 125.24 | -1.91% | 2,841 |
| Nov 14, 2025 | 127.00 | 127.99 | 126.41 | 127.68 | 127.68 | 0.17% | 2,181 |
| Nov 13, 2025 | 130.59 | 130.59 | 127.10 | 127.46 | 127.46 | -2.24% | 2,599 |
| Nov 12, 2025 | 130.30 | 131.83 | 129.53 | 130.38 | 130.38 | 0.77% | 2,575 |
| Nov 11, 2025 | 129.51 | 130.15 | 128.50 | 129.38 | 129.38 | -0.11% | 832 |
| Nov 10, 2025 | 129.47 | 133.33 | 128.97 | 129.52 | 129.52 | 0.54% | 13,410 |
| Nov 7, 2025 | 128.21 | 128.83 | 125.75 | 128.83 | 128.83 | 0.98% | 1,423 |
| Nov 6, 2025 | 128.66 | 129.66 | 127.58 | 127.58 | 127.58 | -1.85% | 1,161 |
| Nov 5, 2025 | 129.04 | 130.98 | 126.64 | 129.99 | 129.99 | 0.73% | 42,811 |
| Nov 4, 2025 | 129.79 | 130.05 | 127.52 | 129.05 | 129.05 | -0.16% | 3,723 |
| Nov 3, 2025 | 130.70 | 131.01 | 127.26 | 129.26 | 129.26 | -0.62% | 2,530 |
| Oct 31, 2025 | 130.50 | 130.56 | 128.68 | 130.07 | 130.07 | 0.49% | 781 |
| Oct 30, 2025 | 130.99 | 131.34 | 128.62 | 129.44 | 129.44 | -0.73% | 2,102 |
| Oct 29, 2025 | 131.67 | 131.68 | 128.90 | 130.39 | 130.39 | -0.98% | 1,154 |
| Oct 28, 2025 | 133.48 | 134.09 | 131.00 | 131.68 | 131.68 | -0.85% | 2,078 |
| Oct 27, 2025 | 133.40 | 134.05 | 132.67 | 132.81 | 132.81 | -0.43% | 798 |
| Oct 24, 2025 | 133.08 | 134.98 | 132.34 | 133.39 | 133.39 | 0.73% | 1,503 |
| Oct 23, 2025 | 130.69 | 132.42 | 130.69 | 132.42 | 132.42 | 1.31% | 1,464 |
| Oct 22, 2025 | 131.24 | 131.69 | 130.00 | 130.71 | 130.71 | -0.40% | 2,630 |
| Oct 21, 2025 | 130.00 | 131.75 | 130.00 | 131.24 | 131.24 | 0.38% | 2,191 |
| Oct 20, 2025 | 129.79 | 131.75 | 129.06 | 130.74 | 130.74 | 1.23% | 2,388 |
| Oct 17, 2025 | 129.50 | 130.78 | 128.51 | 129.15 | 129.15 | -0.90% | 4,856 |
| Oct 16, 2025 | 132.42 | 132.42 | 130.32 | 130.32 | 130.32 | -1.59% | 7,811 |
| Oct 15, 2025 | 133.00 | 135.68 | 131.36 | 132.42 | 132.42 | 0.49% | 4,512 |
| Oct 14, 2025 | 130.04 | 132.45 | 129.00 | 131.77 | 131.77 | 1.68% | 2,374 |
| Oct 13, 2025 | 129.00 | 130.48 | 126.47 | 129.59 | 129.59 | 1.36% | 1,148 |
| Oct 10, 2025 | 129.16 | 131.57 | 126.67 | 127.85 | 127.85 | -1.01% | 3,402 |
| Oct 9, 2025 | 129.50 | 130.12 | 128.60 | 129.16 | 129.16 | -0.59% | 951 |
| Oct 8, 2025 | 129.96 | 130.32 | 128.79 | 129.93 | 129.93 | 0.72% | 4,453 |
| Oct 7, 2025 | 131.29 | 131.29 | 128.39 | 129.00 | 129.00 | -0.76% | 15,460 |
| Oct 6, 2025 | 132.61 | 132.61 | 129.99 | 129.99 | 129.99 | -1.01% | 1,219 |
| Oct 3, 2025 | 130.16 | 133.25 | 130.16 | 131.31 | 131.31 | 0.88% | 11,249 |
| Oct 2, 2025 | 131.59 | 131.59 | 129.50 | 130.16 | 130.16 | 0.16% | 6,616 |
| Oct 1, 2025 | 128.84 | 130.79 | 128.27 | 129.95 | 129.95 | 0.86% | 3,664 |
| Sep 30, 2025 | 128.50 | 129.14 | 127.00 | 128.84 | 128.84 | 0.26% | 1,650 |
| Sep 29, 2025 | 128.70 | 130.00 | 127.28 | 128.51 | 128.51 | -0.15% | 3,438 |
| Sep 26, 2025 | 127.60 | 129.22 | 127.60 | 128.70 | 128.70 | 0.64% | 811 |