Investo ETF S&P Smallcap 600 Value Fundo De Investimento De Indice (BVMF:SVAL11)
Brazil · Delayed Price · Currency is BRL 147.82
+0.40 (0.27%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:SVAL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 149.70 | 150.40 | 147.42 | 147.82 | 147.82 | 0.27% | 4,264 |
| Sep 21, 2026 | 149.90 | 149.90 | 147.42 | 147.42 | 147.42 | -0.67% | 2,108 |
| Sep 18, 2026 | 151.30 | 151.30 | 148.39 | 148.41 | 148.41 | -0.58% | 1,136 |
| Sep 17, 2026 | 152.80 | 152.80 | 149.27 | 149.27 | 149.27 | -0.39% | 2,182 |
| Sep 16, 2026 | 152.99 | 152.99 | 149.41 | 149.85 | 149.85 | -0.83% | 1,029 |
| Sep 15, 2026 | 152.51 | 153.90 | 150.50 | 151.11 | 151.11 | - | 5,265 |
| Sep 14, 2026 | 153.10 | 153.10 | 151.11 | 151.11 | 151.11 | 0.03% | 1,968 |
| Sep 11, 2026 | 151.75 | 151.77 | 150.01 | 151.07 | 151.07 | 0.92% | 1,150 |
| Sep 10, 2026 | 152.98 | 152.98 | 149.25 | 149.70 | 149.70 | -0.99% | 1,530 |
| Sep 9, 2026 | 154.35 | 154.35 | 150.55 | 151.20 | 151.20 | -0.26% | 2,398 |
| Sep 8, 2026 | 156.00 | 158.00 | 151.60 | 151.60 | 151.60 | -1.92% | 2,202 |
| Sep 4, 2026 | 154.00 | 160.00 | 153.57 | 154.56 | 154.56 | 1.05% | 2,288 |
| Sep 3, 2026 | 153.81 | 153.81 | 152.15 | 152.95 | 152.95 | 0.16% | 1,326 |
| Sep 2, 2026 | 153.95 | 153.95 | 152.20 | 152.70 | 152.70 | 0.11% | 2,303 |
| Sep 1, 2026 | 155.58 | 155.58 | 152.37 | 152.53 | 152.53 | -1.70% | 1,969 |
| Aug 31, 2026 | 156.46 | 157.30 | 154.80 | 155.17 | 155.17 | -0.82% | 1,282 |
| Aug 28, 2026 | 157.63 | 157.91 | 155.13 | 156.46 | 156.46 | 0.22% | 1,028 |
| Aug 27, 2026 | 156.00 | 157.30 | 155.15 | 156.12 | 156.12 | 0.30% | 1,581 |
| Aug 26, 2026 | 155.25 | 156.80 | 155.15 | 155.65 | 155.65 | 0.30% | 3,130 |
| Aug 25, 2026 | 155.51 | 155.65 | 154.63 | 155.19 | 155.19 | -0.21% | 1,358 |
| Aug 24, 2026 | 157.53 | 157.53 | 155.01 | 155.51 | 155.51 | -0.29% | 1,879 |
| Aug 21, 2026 | 157.94 | 157.94 | 155.26 | 155.97 | 155.97 | -0.47% | 2,775 |
| Aug 20, 2026 | 159.06 | 159.06 | 156.26 | 156.71 | 156.71 | -0.50% | 1,738 |
| Aug 19, 2026 | 158.08 | 158.97 | 157.41 | 157.50 | 157.50 | -0.37% | 1,238 |
| Aug 18, 2026 | 159.78 | 159.78 | 158.04 | 158.09 | 158.09 | -0.74% | 759 |
| Aug 17, 2026 | 161.91 | 161.91 | 158.71 | 159.27 | 159.27 | -1.05% | 2,980 |
| Aug 14, 2026 | 161.17 | 161.94 | 160.68 | 160.96 | 160.96 | 0.87% | 1,232 |
| Aug 13, 2026 | 157.10 | 160.00 | 157.10 | 159.57 | 159.57 | 1.14% | 1,086 |
| Aug 12, 2026 | 157.00 | 158.74 | 156.53 | 157.77 | 157.77 | 0.71% | 9,795 |
| Aug 11, 2026 | 154.52 | 158.38 | 154.52 | 156.66 | 156.66 | 1.38% | 5,124 |
| Aug 10, 2026 | 156.60 | 156.60 | 154.52 | 154.52 | 154.52 | -0.34% | 10,847 |
| Aug 7, 2026 | 155.77 | 155.93 | 154.34 | 155.05 | 155.05 | 0.53% | 1,136 |
| Aug 6, 2026 | 156.80 | 156.81 | 154.23 | 154.23 | 154.23 | -1.24% | 2,222 |
| Aug 5, 2026 | 159.76 | 159.76 | 156.15 | 156.16 | 156.16 | -0.77% | 2,131 |
| Aug 4, 2026 | 155.00 | 161.00 | 154.70 | 157.37 | 157.37 | 2.27% | 1,870 |
| Aug 3, 2026 | 151.20 | 155.69 | 151.20 | 153.87 | 153.87 | 1.77% | 2,510 |
| Jul 31, 2026 | 151.97 | 152.18 | 150.95 | 151.20 | 151.20 | 0.46% | 709 |
| Jul 30, 2026 | 152.62 | 152.62 | 149.95 | 150.51 | 150.51 | -1.12% | 2,165 |
| Jul 29, 2026 | 154.99 | 154.99 | 152.21 | 152.21 | 152.21 | -1.21% | 2,005 |
| Jul 28, 2026 | 151.46 | 154.93 | 151.46 | 154.07 | 154.07 | 1.02% | 1,346 |
| Jul 27, 2026 | 151.49 | 153.53 | 151.49 | 152.52 | 152.52 | 0.69% | 1,227 |
| Jul 24, 2026 | 150.36 | 152.22 | 150.36 | 151.47 | 151.47 | 0.13% | 1,394 |
| Jul 23, 2026 | 153.29 | 153.35 | 150.00 | 151.28 | 151.28 | -0.24% | 2,189 |
| Jul 22, 2026 | 154.45 | 154.45 | 151.64 | 151.64 | 151.64 | -0.63% | 3,426 |
| Jul 21, 2026 | 152.92 | 152.92 | 150.99 | 152.60 | 152.60 | 0.72% | 975 |
| Jul 20, 2026 | 154.98 | 154.98 | 151.51 | 151.51 | 151.51 | -1.15% | 5,232 |
| Jul 17, 2026 | 154.41 | 157.73 | 153.10 | 153.28 | 153.28 | -0.73% | 2,381 |
| Jul 16, 2026 | 152.00 | 155.62 | 151.55 | 154.41 | 154.41 | 1.89% | 4,880 |
| Jul 15, 2026 | 152.27 | 153.48 | 151.32 | 151.55 | 151.55 | 0.40% | 1,471 |
| Jul 14, 2026 | 152.30 | 152.30 | 150.00 | 150.94 | 150.94 | -0.68% | 1,899 |