Trend Etf Crsp Us Large Cap Fiim Ie (BVMF:USAL11)
Brazil · Delayed Price · Currency is BRL 15.24
-0.08 (-0.52%)
At close: Jul 29, 2025, 4:55 PM GMT-3
BVMF:USAL11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.32 | 15.32 | 14.81 | 14.87 | - | -2.36% | 230,225 |
| Jul 31, 2025 | 15.41 | 15.56 | 15.23 | 15.23 | - | -0.13% | 74,040 |
| Jul 30, 2025 | 15.24 | 15.39 | 15.17 | 15.25 | - | 0.07% | 40,719 |
| Jul 29, 2025 | 15.31 | 15.31 | 15.24 | 15.24 | - | -0.52% | 155,737 |
| Jul 28, 2025 | 15.24 | 15.44 | 15.20 | 15.32 | - | 0.52% | 125,709 |
| Jul 25, 2025 | 15.13 | 15.30 | 15.13 | 15.24 | - | 1.06% | 332,825 |
| Jul 24, 2025 | 15.01 | 15.22 | 15.01 | 15.08 | - | 0.07% | 185,289 |
| Jul 23, 2025 | 15.02 | 15.24 | 15.02 | 15.07 | - | - | 424,325 |
| Jul 22, 2025 | 15.07 | 15.16 | 15.03 | 15.07 | - | - | 110,321 |
| Jul 21, 2025 | 15.18 | 15.18 | 15.07 | 15.07 | - | -0.13% | 259,204 |
| Jul 18, 2025 | 15.15 | 15.15 | 14.99 | 15.09 | - | 0.60% | 321,609 |
| Jul 17, 2025 | 14.99 | 15.08 | 14.97 | 15.00 | - | 0.40% | 249,963 |
| Jul 16, 2025 | 15.03 | 15.03 | 14.87 | 14.94 | - | 0.40% | 115,447 |
| Jul 15, 2025 | 15.01 | 15.01 | 14.88 | 14.88 | - | -0.87% | 113,484 |
| Jul 14, 2025 | 14.97 | 15.04 | 14.89 | 15.01 | - | 0.81% | 187,657 |
| Jul 11, 2025 | 15.05 | 15.05 | 14.88 | 14.89 | - | -0.20% | 77,552 |
| Jul 10, 2025 | 15.02 | 15.02 | 14.83 | 14.92 | - | 0.88% | 278,525 |
| Jul 9, 2025 | 14.61 | 14.79 | 14.60 | 14.79 | - | 1.79% | 215,339 |
| Jul 8, 2025 | 14.73 | 14.73 | 14.51 | 14.53 | - | -0.75% | 117,908 |
| Jul 7, 2025 | 14.33 | 14.66 | 14.33 | 14.64 | - | 0.21% | 625,704 |
| Jul 4, 2025 | 14.58 | 14.82 | 14.22 | 14.61 | - | 0.34% | 51,126 |
| Jul 3, 2025 | 14.48 | 14.78 | 14.48 | 14.56 | - | 0.62% | 52,308 |
| Jul 2, 2025 | 14.57 | 14.57 | 14.44 | 14.47 | - | -0.28% | 406,191 |
| Jul 1, 2025 | 14.46 | 14.56 | 14.45 | 14.51 | - | 0.35% | 229,387 |
| Jun 30, 2025 | 14.59 | 14.61 | 14.42 | 14.46 | - | -0.55% | 762,347 |
| Jun 27, 2025 | 14.38 | 14.56 | 14.38 | 14.54 | - | 0.14% | 120,605 |
| Jun 26, 2025 | 14.55 | 14.55 | 14.49 | 14.52 | - | -0.21% | 23,688 |
| Jun 25, 2025 | 14.38 | 14.55 | 14.38 | 14.55 | - | 0.69% | 326,634 |
| Jun 24, 2025 | 14.37 | 14.45 | 14.35 | 14.45 | - | 1.62% | 34,825 |
| Jun 23, 2025 | 14.01 | 14.24 | 14.01 | 14.22 | - | 0.78% | 61,469 |
| Jun 20, 2025 | 14.18 | 14.18 | 14.09 | 14.11 | - | -0.07% | 116,903 |
| Jun 18, 2025 | 14.10 | 14.31 | 14.05 | 14.12 | - | 0.14% | 45,102 |
| Jun 17, 2025 | 14.09 | 14.18 | 14.09 | 14.10 | - | -0.84% | 78,253 |
| Jun 16, 2025 | 14.22 | 14.31 | 14.12 | 14.22 | - | - | 273,265 |
| Jun 13, 2025 | 14.41 | 14.41 | 14.20 | 14.22 | - | -0.84% | 145,928 |
| Jun 12, 2025 | 14.40 | 14.43 | 14.32 | 14.34 | - | 0.14% | 130,741 |
| Jun 11, 2025 | 14.43 | 14.43 | 14.28 | 14.32 | - | -0.76% | 150,059 |
| Jun 10, 2025 | 14.41 | 14.43 | 14.30 | 14.43 | - | 0.77% | 114,907 |
| Jun 9, 2025 | 14.33 | 14.41 | 14.32 | 14.32 | - | -0.07% | 150,331 |
| Jun 6, 2025 | 14.24 | 14.44 | 14.23 | 14.33 | - | 0.70% | 169,481 |
| Jun 5, 2025 | 14.51 | 14.51 | 14.21 | 14.23 | - | -1.45% | 289,697 |
| Jun 4, 2025 | 14.51 | 14.51 | 14.44 | 14.44 | - | -0.07% | 98,426 |
| Jun 3, 2025 | 14.48 | 14.48 | 14.40 | 14.45 | - | -0.21% | 134,014 |
| Jun 2, 2025 | 14.44 | 14.49 | 14.28 | 14.48 | - | 0.28% | 307,921 |
| May 30, 2025 | 14.43 | 14.48 | 14.34 | 14.44 | - | 0.49% | 355,730 |
| May 29, 2025 | 14.51 | 14.51 | 14.26 | 14.37 | - | 0.14% | 141,740 |
| May 28, 2025 | 14.33 | 14.47 | 14.33 | 14.35 | - | 0.14% | 317,902 |
| May 27, 2025 | 14.31 | 14.37 | 14.22 | 14.33 | - | 1.56% | 178,062 |
| May 26, 2025 | 14.13 | 14.28 | 14.11 | 14.11 | - | 0.28% | 57,789 |
| May 23, 2025 | 14.16 | 14.26 | 13.99 | 14.07 | - | -0.35% | 168,973 |