Investo Ftse Global Equities Etf Fundo De Investimento De Indice Investimento Exterior (BVMF:WRLD11)
Brazil · Delayed Price · Currency is BRL 131.78
+1.46 (1.12%)
At close: Jul 25, 2025, 4:55 PM GMT-3
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 130.85 | 130.85 | 126.99 | 127.93 | - | -1.98% | 26,180 |
| Jul 31, 2025 | 132.13 | 132.13 | 130.38 | 130.52 | - | 0.15% | 10,308 |
| Jul 30, 2025 | 131.27 | 132.31 | 130.02 | 130.32 | - | -0.37% | 15,751 |
| Jul 29, 2025 | 131.85 | 132.57 | 130.54 | 130.80 | - | -0.80% | 12,740 |
| Jul 28, 2025 | 132.50 | 132.75 | 131.48 | 131.85 | - | 0.05% | 19,588 |
| Jul 25, 2025 | 130.65 | 132.00 | 130.22 | 131.78 | - | 1.12% | 23,536 |
| Jul 24, 2025 | 131.32 | 131.32 | 130.25 | 130.32 | - | -0.28% | 33,829 |
| Jul 23, 2025 | 130.29 | 131.13 | 130.15 | 130.68 | - | 0.30% | 13,467 |
| Jul 22, 2025 | 130.50 | 130.85 | 129.65 | 130.29 | - | 0.39% | 13,107 |
| Jul 21, 2025 | 130.02 | 130.88 | 129.78 | 129.78 | - | -0.18% | 22,058 |
| Jul 18, 2025 | 130.00 | 130.32 | 128.94 | 130.02 | - | 0.92% | 18,866 |
| Jul 17, 2025 | 129.50 | 130.29 | 128.84 | 128.84 | - | -0.03% | 20,869 |
| Jul 16, 2025 | 129.08 | 129.20 | 128.00 | 128.88 | - | 0.45% | 12,591 |
| Jul 15, 2025 | 129.62 | 129.77 | 128.30 | 128.30 | - | -1.13% | 18,099 |
| Jul 14, 2025 | 129.24 | 129.99 | 128.14 | 129.77 | - | 1.00% | 17,690 |
| Jul 11, 2025 | 129.12 | 129.60 | 128.45 | 128.49 | - | -0.41% | 14,615 |
| Jul 10, 2025 | 129.45 | 129.78 | 127.84 | 129.02 | - | 0.91% | 87,214 |
| Jul 9, 2025 | 126.43 | 127.86 | 125.71 | 127.86 | - | 1.67% | 10,016 |
| Jul 8, 2025 | 125.83 | 126.64 | 125.60 | 125.76 | - | -0.40% | 18,439 |
| Jul 7, 2025 | 126.61 | 127.08 | 125.98 | 126.27 | - | -0.45% | 49,534 |
| Jul 4, 2025 | 126.93 | 127.54 | 125.66 | 126.84 | - | 0.67% | 16,585 |
| Jul 3, 2025 | 126.02 | 126.94 | 125.49 | 126.00 | - | 0.37% | 16,128 |
| Jul 2, 2025 | 125.89 | 126.19 | 125.14 | 125.54 | - | -0.40% | 12,928 |
| Jul 1, 2025 | 125.58 | 126.31 | 124.61 | 126.05 | - | 0.51% | 22,722 |
| Jun 30, 2025 | 126.70 | 126.70 | 124.73 | 125.41 | - | -0.32% | 27,819 |
| Jun 27, 2025 | 125.57 | 126.34 | 125.00 | 125.81 | - | 0.17% | 11,781 |
| Jun 26, 2025 | 125.90 | 126.19 | 125.17 | 125.60 | - | -0.10% | 11,727 |
| Jun 25, 2025 | 125.81 | 126.16 | 124.90 | 125.72 | - | 0.49% | 17,713 |
| Jun 24, 2025 | 124.10 | 125.36 | 123.42 | 125.11 | - | 1.30% | 15,231 |
| Jun 23, 2025 | 122.85 | 123.59 | 122.08 | 123.50 | - | 0.50% | 17,045 |
| Jun 20, 2025 | 123.22 | 123.53 | 122.08 | 122.89 | - | -0.01% | 43,523 |
| Jun 18, 2025 | 122.51 | 123.42 | 122.31 | 122.90 | - | 0.21% | 14,895 |
| Jun 17, 2025 | 123.55 | 123.88 | 122.39 | 122.64 | - | -0.76% | 16,944 |
| Jun 16, 2025 | 124.29 | 124.83 | 123.58 | 123.58 | - | -0.33% | 14,060 |
| Jun 13, 2025 | 124.38 | 125.34 | 123.36 | 123.99 | - | -1.24% | 20,236 |
| Jun 12, 2025 | 125.00 | 125.77 | 124.55 | 125.55 | - | 0.68% | 9,333 |
| Jun 11, 2025 | 125.67 | 125.98 | 124.62 | 124.70 | - | -0.77% | 14,258 |
| Jun 10, 2025 | 124.95 | 125.90 | 124.70 | 125.67 | - | 0.52% | 19,799 |
| Jun 9, 2025 | 125.01 | 126.18 | 124.92 | 125.02 | - | 0.20% | 81,743 |
| Jun 6, 2025 | 125.25 | 126.04 | 124.22 | 124.77 | - | 0.50% | 24,854 |
| Jun 5, 2025 | 125.70 | 126.13 | 124.15 | 124.15 | - | -1.62% | 20,958 |
| Jun 4, 2025 | 125.40 | 126.48 | 125.40 | 126.19 | - | 0.64% | 17,366 |
| Jun 3, 2025 | 126.51 | 126.96 | 125.01 | 125.39 | - | -0.67% | 18,933 |
| Jun 2, 2025 | 126.09 | 126.47 | 124.70 | 126.23 | - | 0.06% | 19,908 |
| May 30, 2025 | 125.50 | 126.50 | 124.92 | 126.15 | - | 0.72% | 14,924 |
| May 29, 2025 | 125.84 | 126.00 | 124.11 | 125.25 | - | 0.10% | 15,330 |
| May 28, 2025 | 125.57 | 126.00 | 125.13 | 125.13 | - | -0.18% | 11,163 |
| May 27, 2025 | 124.84 | 125.36 | 124.02 | 125.36 | - | 0.41% | 11,511 |
| May 26, 2025 | 124.18 | 125.99 | 123.57 | 124.85 | - | 1.46% | 10,247 |
| May 23, 2025 | 123.41 | 124.95 | 123.03 | 123.05 | - | -0.69% | 17,834 |