Investo Bloomberg Us Bond Etf Fundo De Investimento De indice Investimento No Exterior (BVMF:USDB11)
Brazil · Delayed Price · Currency is BRL 97.12
-0.18 (-0.18%)
At close: Sep 22, 2026
BVMF:USDB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 97.62 | 97.70 | 97.00 | 97.30 | 97.30 | -0.33% | 7,747 |
| Sep 18, 2026 | 98.20 | 98.48 | 97.55 | 97.62 | 97.62 | -0.25% | 4,958 |
| Sep 17, 2026 | 98.00 | 98.57 | 97.51 | 97.86 | 97.86 | 0.17% | 4,722 |
| Sep 16, 2026 | 97.75 | 98.10 | 97.47 | 97.69 | 97.69 | -0.06% | 7,240 |
| Sep 15, 2026 | 97.68 | 97.99 | 95.03 | 97.75 | 97.75 | 0.06% | 11,212 |
| Sep 14, 2026 | 98.28 | 100.88 | 97.51 | 97.69 | 97.69 | 0.40% | 10,092 |
| Sep 11, 2026 | 96.88 | 97.60 | 96.71 | 97.30 | 97.30 | 0.36% | 6,360 |
| Sep 10, 2026 | 98.48 | 98.48 | 96.71 | 96.95 | 96.95 | -0.82% | 5,224 |
| Sep 9, 2026 | 97.94 | 98.20 | 97.51 | 97.75 | 97.75 | 0.28% | 5,449 |
| Sep 8, 2026 | 98.39 | 98.98 | 97.34 | 97.48 | 97.48 | -0.92% | 20,202 |
| Sep 4, 2026 | 98.60 | 98.90 | 98.09 | 98.39 | 98.39 | 0.32% | 12,958 |
| Sep 3, 2026 | 97.89 | 98.79 | 97.70 | 98.08 | 98.08 | 0.33% | 7,174 |
| Sep 2, 2026 | 98.99 | 98.99 | 97.64 | 97.76 | 97.76 | -0.92% | 11,172 |
| Sep 1, 2026 | 99.00 | 99.49 | 98.25 | 98.67 | 98.67 | -0.82% | 5,485 |
| Aug 31, 2026 | 99.59 | 99.80 | 99.10 | 99.49 | 99.49 | -0.42% | 5,101 |
| Aug 28, 2026 | 99.51 | 100.72 | 99.51 | 99.91 | 99.91 | 0.17% | 4,453 |
| Aug 27, 2026 | 99.25 | 99.99 | 99.25 | 99.74 | 99.74 | 0.33% | 3,721 |
| Aug 26, 2026 | 99.50 | 100.42 | 99.29 | 99.41 | 99.41 | 0.05% | 6,685 |
| Aug 25, 2026 | 99.76 | 99.76 | 99.04 | 99.36 | 99.36 | 0.21% | 5,672 |
| Aug 24, 2026 | 99.19 | 99.31 | 98.86 | 99.15 | 99.15 | 0.38% | 5,481 |
| Aug 21, 2026 | 99.97 | 99.99 | 98.46 | 98.77 | 98.77 | -1.28% | 11,209 |
| Aug 20, 2026 | 99.36 | 100.36 | 99.36 | 100.05 | 100.05 | 0.21% | 6,585 |
| Aug 19, 2026 | 100.09 | 100.09 | 99.47 | 99.84 | 99.84 | -0.52% | 5,247 |
| Aug 18, 2026 | 99.62 | 100.39 | 99.62 | 100.36 | 100.36 | 0.74% | 8,772 |
| Aug 17, 2026 | 100.49 | 100.49 | 99.49 | 99.62 | 99.62 | -0.80% | 3,942 |
| Aug 14, 2026 | 100.06 | 101.00 | 99.75 | 100.42 | 100.42 | 0.36% | 12,016 |
| Aug 13, 2026 | 99.45 | 100.35 | 99.45 | 100.06 | 100.06 | 0.61% | 2,688 |
| Aug 12, 2026 | 98.91 | 99.45 | 98.02 | 99.45 | 99.45 | 0.34% | 7,805 |
| Aug 11, 2026 | 98.02 | 99.53 | 98.02 | 99.11 | 99.11 | 1.11% | 7,596 |
| Aug 10, 2026 | 98.14 | 98.37 | 97.94 | 98.02 | 98.02 | 0.08% | 3,209 |
| Aug 7, 2026 | 98.10 | 98.31 | 97.50 | 97.94 | 97.94 | -0.20% | 2,364 |
| Aug 6, 2026 | 98.41 | 98.95 | 97.80 | 98.14 | 98.14 | -0.71% | 5,631 |
| Aug 5, 2026 | 98.48 | 99.48 | 98.00 | 98.84 | 98.84 | 0.06% | 6,731 |
| Aug 4, 2026 | 97.58 | 99.17 | 97.53 | 98.78 | 98.78 | 1.23% | 9,087 |
| Aug 3, 2026 | 97.15 | 97.80 | 97.09 | 97.58 | 97.58 | 0.60% | 9,761 |
| Jul 31, 2026 | 97.26 | 97.38 | 97.00 | 97.00 | 97.00 | -0.27% | 2,003 |
| Jul 30, 2026 | 97.99 | 97.99 | 97.22 | 97.26 | 97.26 | -0.76% | 5,641 |
| Jul 29, 2026 | 98.24 | 98.89 | 97.96 | 98.00 | 98.00 | -0.69% | 2,608 |
| Jul 28, 2026 | 98.10 | 99.20 | 97.80 | 98.68 | 98.68 | 0.41% | 3,788 |
| Jul 27, 2026 | 97.51 | 98.73 | 97.51 | 98.28 | 98.28 | 0.79% | 5,380 |
| Jul 24, 2026 | 97.47 | 98.20 | 97.10 | 97.51 | 97.51 | 0.04% | 12,274 |
| Jul 23, 2026 | 97.30 | 97.69 | 96.80 | 97.47 | 97.47 | 0.44% | 8,811 |
| Jul 22, 2026 | 97.70 | 98.24 | 96.96 | 97.04 | 97.04 | -0.57% | 12,077 |
| Jul 21, 2026 | 98.08 | 98.22 | 97.39 | 97.60 | 97.60 | -0.63% | 7,385 |
| Jul 20, 2026 | 98.99 | 99.25 | 98.12 | 98.22 | 98.22 | -0.64% | 2,878 |
| Jul 17, 2026 | 98.77 | 99.50 | 98.00 | 98.85 | 98.85 | 0.25% | 5,970 |
| Jul 16, 2026 | 98.33 | 98.82 | 98.33 | 98.60 | 98.60 | 0.28% | 4,445 |
| Jul 15, 2026 | 98.05 | 98.42 | 97.69 | 98.32 | 98.32 | 0.28% | 9,523 |
| Jul 14, 2026 | 98.77 | 100.00 | 97.76 | 98.05 | 98.05 | -0.86% | 19,250 |
| Jul 13, 2026 | 99.00 | 99.34 | 98.31 | 98.90 | 98.90 | 0.04% | 8,225 |