Investo Bloomberg Us Bond Etf Fundo De Investimento De indice Investimento No Exterior (BVMF:USDB11)

Brazil · Delayed Price · Currency is BRL

101.41

-1.28 (-1.25%)

Last updated: Mar 4, 2026, 1:12 PM GMT-3

BVMF:USDB11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	101.99	103.93	101.48	102.69	102.69	1.69%	48,393
Mar 2, 2026	101.80	101.98	100.78	100.98	100.98	0.42%	17,957
Feb 27, 2026	101.00	101.71	100.25	100.56	100.56	-0.03%	7,601
Feb 26, 2026	100.49	101.18	100.11	100.59	100.59	0.40%	9,526
Feb 25, 2026	100.50	100.88	100.05	100.19	100.19	-0.33%	18,128
Feb 24, 2026	101.19	101.44	100.52	100.52	100.52	-0.66%	50,448
Feb 23, 2026	101.08	101.19	100.38	101.19	101.19	0.11%	49,982
Feb 20, 2026	101.86	102.22	100.92	101.08	101.08	-0.77%	34,746
Feb 19, 2026	102.21	102.22	101.63	101.86	101.86	-0.34%	17,592
Feb 18, 2026	102.19	102.50	101.60	102.21	102.21	0.01%	3,647
Feb 13, 2026	101.79	102.39	101.20	102.20	102.20	0.73%	28,657
Feb 12, 2026	100.35	101.48	100.05	101.46	101.46	0.92%	18,327
Feb 11, 2026	101.30	101.30	100.40	100.54	100.54	-0.67%	9,763
Feb 10, 2026	100.31	101.79	100.31	101.22	101.22	0.58%	14,912
Feb 9, 2026	101.25	101.27	100.26	100.64	100.64	-0.47%	28,366
Feb 6, 2026	101.90	101.90	100.71	101.12	101.12	-0.84%	15,877
Feb 5, 2026	101.99	102.85	101.01	101.98	101.98	0.77%	14,578
Feb 4, 2026	101.09	102.47	100.90	101.20	101.20	0.10%	58,786
Feb 3, 2026	101.74	102.18	100.51	101.10	101.10	-0.32%	29,119
Feb 2, 2026	102.05	102.25	101.42	101.42	101.42	-0.21%	17,531
Jan 30, 2026	101.35	102.47	100.41	101.63	101.63	1.26%	11,611
Jan 29, 2026	101.40	101.48	99.91	100.37	100.37	-0.14%	11,373
Jan 28, 2026	101.15	101.89	100.10	100.51	100.51	0.11%	43,821
Jan 27, 2026	102.40	102.40	100.31	100.40	100.40	-1.89%	20,757
Jan 26, 2026	102.70	103.00	102.00	102.33	102.33	0.11%	12,161
Jan 23, 2026	102.80	103.23	102.02	102.22	102.22	0.06%	10,297
Jan 22, 2026	102.66	103.49	102.08	102.16	102.16	-0.49%	12,113
Jan 21, 2026	103.89	103.89	102.62	102.66	102.66	-0.83%	7,803
Jan 20, 2026	104.41	105.07	103.19	103.52	103.52	-0.43%	16,181
Jan 19, 2026	103.80	104.98	103.18	103.97	103.97	0.14%	2,545
Jan 16, 2026	104.40	104.59	103.32	103.82	103.82	-0.15%	5,800
Jan 15, 2026	104.80	105.28	103.80	103.98	103.98	-0.55%	6,948
Jan 14, 2026	103.80	104.88	103.62	104.56	104.56	0.74%	4,812
Jan 13, 2026	103.70	104.80	103.70	103.79	103.79	-0.15%	28,467
Jan 12, 2026	103.90	104.35	103.20	103.95	103.95	0.05%	6,260
Jan 9, 2026	104.02	104.70	103.66	103.90	103.90	-0.12%	5,221
Jan 8, 2026	104.79	105.06	104.00	104.02	104.02	-0.36%	3,161
Jan 7, 2026	104.88	104.88	103.61	104.40	104.40	0.49%	4,281
Jan 6, 2026	105.19	105.19	103.43	103.89	103.89	-0.59%	11,591
Jan 5, 2026	104.69	105.68	104.44	104.51	104.51	-0.17%	10,714
Jan 2, 2026	105.90	105.90	104.45	104.69	104.69	-1.18%	10,541
Dec 30, 2025	107.85	107.85	105.94	105.94	105.94	-1.79%	12,809
Dec 29, 2025	108.14	108.39	107.06	107.87	107.87	0.76%	5,181
Dec 26, 2025	107.15	108.65	106.85	107.06	107.06	0.38%	8,838
Dec 23, 2025	108.13	108.20	106.57	106.65	106.65	-1.10%	4,705
Dec 22, 2025	107.20	108.13	106.76	107.84	107.84	1.02%	8,085
Dec 19, 2025	106.80	107.23	106.24	106.75	106.75	-0.05%	15,641
Dec 18, 2025	106.48	107.47	106.46	106.80	106.80	0.32%	13,518
Dec 17, 2025	105.55	106.80	105.55	106.46	106.46	0.70%	5,215
Dec 16, 2025	104.89	105.72	104.40	105.72	105.72	1.26%	7,086