Investo FTSE All-World Fundo De Indice (BVMF:VWRA11)
Brazil · Delayed Price · Currency is BRL 114.49
+0.17 (0.15%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:VWRA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 115.15 | 115.28 | 114.49 | 114.49 | 114.49 | 0.15% | 18,104 |
| Sep 21, 2026 | 113.65 | 114.76 | 113.65 | 114.32 | 114.32 | 0.59% | 20,451 |
| Sep 18, 2026 | 113.60 | 114.10 | 113.20 | 113.65 | 113.65 | 0.37% | 63,656 |
| Sep 17, 2026 | 113.50 | 114.22 | 113.23 | 113.23 | 113.23 | 1.10% | 10,479 |
| Sep 16, 2026 | 113.50 | 113.74 | 112.00 | 112.00 | 112.00 | -0.88% | 18,843 |
| Sep 15, 2026 | 113.34 | 113.34 | 112.75 | 113.00 | 113.00 | -0.19% | 24,721 |
| Sep 14, 2026 | 114.18 | 114.25 | 113.22 | 113.22 | 113.22 | -0.17% | 25,109 |
| Sep 11, 2026 | 113.23 | 113.98 | 112.40 | 113.41 | 113.41 | 1.17% | 20,173 |
| Sep 10, 2026 | 113.64 | 113.94 | 112.02 | 112.10 | 112.10 | -0.81% | 22,429 |
| Sep 9, 2026 | 113.66 | 114.36 | 113.02 | 113.02 | 113.02 | -0.40% | 22,935 |
| Sep 8, 2026 | 115.64 | 116.00 | 113.47 | 113.47 | 113.47 | -1.33% | 26,396 |
| Sep 4, 2026 | 114.87 | 115.80 | 114.66 | 115.00 | 115.00 | 0.72% | 15,201 |
| Sep 3, 2026 | 113.38 | 114.66 | 113.15 | 114.18 | 114.18 | 0.98% | 13,953 |
| Sep 2, 2026 | 113.89 | 114.64 | 113.02 | 113.07 | 113.07 | -0.60% | 21,459 |
| Sep 1, 2026 | 115.45 | 115.97 | 113.52 | 113.75 | 113.75 | -1.26% | 25,245 |
| Aug 31, 2026 | 115.75 | 116.50 | 114.90 | 115.20 | 115.20 | -0.43% | 33,598 |
| Aug 28, 2026 | 116.00 | 117.13 | 115.70 | 115.70 | 115.70 | 0.41% | 15,831 |
| Aug 27, 2026 | 115.36 | 115.85 | 114.80 | 115.23 | 115.23 | 0.63% | 8,499 |
| Aug 26, 2026 | 114.44 | 115.19 | 114.44 | 114.51 | 114.51 | 0.12% | 14,030 |
| Aug 25, 2026 | 114.57 | 115.04 | 114.21 | 114.37 | 114.37 | 0.28% | 13,017 |
| Aug 24, 2026 | 114.55 | 114.87 | 113.99 | 114.05 | 114.05 | -0.20% | 13,797 |
| Aug 21, 2026 | 115.02 | 115.49 | 114.28 | 114.28 | 114.28 | -0.45% | 24,407 |
| Aug 20, 2026 | 115.13 | 116.04 | 114.80 | 114.80 | 114.80 | -0.36% | 14,401 |
| Aug 19, 2026 | 116.14 | 116.42 | 114.56 | 115.21 | 115.21 | -0.39% | 17,557 |
| Aug 18, 2026 | 116.50 | 116.84 | 115.39 | 115.66 | 115.66 | -0.64% | 15,725 |
| Aug 17, 2026 | 117.58 | 117.58 | 116.41 | 116.41 | 116.41 | -0.49% | 11,346 |
| Aug 14, 2026 | 117.14 | 117.91 | 116.48 | 116.98 | 116.98 | 0.43% | 18,199 |
| Aug 13, 2026 | 116.43 | 116.99 | 116.15 | 116.48 | 116.48 | 0.80% | 17,384 |
| Aug 12, 2026 | 115.66 | 116.48 | 115.11 | 115.55 | 115.55 | 0.39% | 7,088 |
| Aug 11, 2026 | 114.18 | 115.29 | 113.40 | 115.10 | 115.10 | 1.25% | 10,153 |
| Aug 10, 2026 | 113.36 | 114.21 | 113.33 | 113.68 | 113.68 | 0.28% | 7,955 |
| Aug 7, 2026 | 114.70 | 114.70 | 113.35 | 113.36 | 113.36 | -0.92% | 11,296 |
| Aug 6, 2026 | 113.70 | 114.41 | 112.03 | 114.41 | 114.41 | 0.75% | 11,219 |
| Aug 5, 2026 | 114.71 | 115.00 | 113.56 | 113.56 | 113.56 | -0.11% | 9,262 |
| Aug 4, 2026 | 112.00 | 114.46 | 111.50 | 113.68 | 113.68 | 2.36% | 7,759 |
| Aug 3, 2026 | 110.00 | 111.61 | 109.40 | 111.06 | 111.06 | 1.65% | 10,153 |
| Jul 31, 2026 | 110.00 | 110.00 | 109.10 | 109.26 | 109.26 | 0.45% | 6,221 |
| Jul 30, 2026 | 108.89 | 109.21 | 107.93 | 108.77 | 108.77 | 0.89% | 9,062 |
| Jul 29, 2026 | 109.81 | 109.81 | 107.81 | 107.81 | 107.81 | -1.39% | 32,459 |
| Jul 28, 2026 | 110.09 | 110.39 | 108.94 | 109.33 | 109.33 | 0.07% | 18,160 |
| Jul 27, 2026 | 109.00 | 110.12 | 108.82 | 109.25 | 109.25 | 0.70% | 10,034 |
| Jul 24, 2026 | 108.99 | 109.49 | 108.29 | 108.49 | 108.49 | 0.08% | 6,595 |
| Jul 23, 2026 | 108.71 | 108.96 | 108.11 | 108.40 | 108.40 | -0.29% | 8,917 |
| Jul 22, 2026 | 110.01 | 110.45 | 108.71 | 108.71 | 108.71 | -0.74% | 8,219 |
| Jul 21, 2026 | 109.40 | 110.05 | 108.61 | 109.52 | 109.52 | 0.99% | 5,950 |
| Jul 20, 2026 | 109.70 | 109.99 | 108.45 | 108.45 | 108.45 | -1.14% | 11,546 |
| Jul 17, 2026 | 110.34 | 110.60 | 109.24 | 109.70 | 109.70 | -0.59% | 27,748 |
| Jul 16, 2026 | 110.40 | 111.90 | 110.03 | 110.35 | 110.35 | 0.02% | 19,287 |
| Jul 15, 2026 | 110.90 | 111.58 | 109.90 | 110.33 | 110.33 | 0.20% | 5,223 |
| Jul 14, 2026 | 111.00 | 111.11 | 110.10 | 110.11 | 110.11 | -0.51% | 7,251 |