CAIXA ETF Ibovespa Fundo de Índice - Cotas Fund (BVMF:XBOV11)
Brazil · Delayed Price · Currency is BRL 153.84
-6.67 (-4.16%)
At close: Dec 5, 2025
BVMF:XBOV11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.78 | 160.78 | 153.84 | 153.84 | 153.84 | -4.16% | 472 |
| Dec 4, 2025 | 160.12 | 160.79 | 160.12 | 160.51 | 160.51 | 1.55% | 8,616 |
| Dec 3, 2025 | 158.91 | 158.91 | 158.06 | 158.06 | 158.06 | 0.46% | 33 |
| Dec 2, 2025 | 156.19 | 157.33 | 156.19 | 157.33 | 157.33 | 1.48% | 42 |
| Dec 1, 2025 | 155.03 | 155.03 | 155.03 | 155.03 | 155.03 | -0.28% | 13 |
| Nov 28, 2025 | 154.98 | 155.47 | 154.98 | 155.47 | 155.47 | 0.45% | 1 |
| Nov 27, 2025 | 157.17 | 157.17 | 154.75 | 154.78 | 154.78 | -0.21% | 50 |
| Nov 26, 2025 | 154.82 | 155.17 | 154.81 | 155.11 | 155.11 | 1.76% | 26 |
| Nov 25, 2025 | 151.57 | 152.43 | 151.57 | 152.43 | 152.43 | 0.49% | 12 |
| Nov 24, 2025 | 151.10 | 151.92 | 151.10 | 151.68 | 151.68 | 0.30% | 82 |
| Nov 21, 2025 | 152.04 | 154.43 | 151.01 | 151.23 | 151.23 | -0.53% | 60 |
| Nov 19, 2025 | 153.04 | 153.04 | 152.04 | 152.04 | 152.04 | -0.65% | 42 |
| Nov 18, 2025 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | -0.27% | 10 |
| Nov 17, 2025 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | -0.49% | 12 |
| Nov 14, 2025 | 154.50 | 154.53 | 154.22 | 154.22 | 154.22 | 0.37% | 24 |
| Nov 13, 2025 | 154.22 | 154.22 | 153.38 | 153.65 | 153.65 | -0.32% | 211 |
| Nov 12, 2025 | 154.43 | 154.43 | 153.25 | 154.14 | 154.14 | -0.06% | 268 |
| Nov 11, 2025 | 153.89 | 154.24 | 153.89 | 154.24 | 154.24 | 1.63% | 245 |
| Nov 10, 2025 | 151.25 | 151.79 | 151.25 | 151.77 | 151.77 | 0.79% | 16 |
| Nov 7, 2025 | 149.35 | 150.58 | 149.35 | 150.58 | 150.58 | 0.39% | 540 |
| Nov 6, 2025 | 150.61 | 150.61 | 150.00 | 150.00 | 150.00 | -0.07% | 548 |
| Nov 5, 2025 | 149.13 | 150.10 | 149.13 | 150.10 | 150.10 | 2.09% | 30 |
| Nov 4, 2025 | 147.39 | 147.39 | 147.03 | 147.03 | 147.03 | -0.13% | 18 |
| Nov 3, 2025 | 147.00 | 147.22 | 147.00 | 147.22 | 147.22 | 0.60% | 11 |
| Oct 31, 2025 | 145.86 | 146.34 | 145.86 | 146.34 | 146.34 | 0.51% | 16 |
| Oct 30, 2025 | 145.35 | 145.60 | 145.35 | 145.60 | 145.60 | 0.17% | 112 |
| Oct 29, 2025 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 0.71% | 10 |
| Oct 28, 2025 | 143.99 | 144.33 | 143.99 | 144.33 | 144.33 | 0.30% | 120 |
| Oct 27, 2025 | 143.90 | 143.90 | 143.90 | 143.90 | 143.90 | 0.62% | 10 |
| Oct 24, 2025 | 143.22 | 143.22 | 143.01 | 143.01 | 143.01 | 0.22% | 62 |
| Oct 23, 2025 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | 0.62% | 10 |
| Oct 22, 2025 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | 0.50% | 10 |
| Oct 21, 2025 | 141.14 | 141.14 | 141.11 | 141.11 | 141.11 | -0.36% | 12 |
| Oct 20, 2025 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | 0.94% | 10 |
| Oct 17, 2025 | 139.26 | 140.30 | 139.26 | 140.30 | 140.30 | 0.73% | 38 |
| Oct 16, 2025 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | -0.27% | 10 |
| Oct 15, 2025 | 139.47 | 139.66 | 139.47 | 139.66 | 139.66 | 0.63% | 86 |
| Oct 14, 2025 | 139.15 | 139.15 | 138.79 | 138.79 | 138.79 | -0.08% | 13 |
| Oct 13, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | 138.90 | 0.73% | 10 |
| Oct 10, 2025 | 138.68 | 139.01 | 137.89 | 137.89 | 137.89 | -0.57% | 20 |
| Oct 9, 2025 | 138.68 | 138.68 | 138.68 | 138.68 | 138.68 | -0.33% | 25,000 |
| Oct 8, 2025 | 139.14 | 139.14 | 139.14 | 139.14 | 139.14 | 0.45% | 10 |
| Oct 7, 2025 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | -1.52% | 10 |
| Oct 6, 2025 | 140.61 | 140.70 | 140.61 | 140.66 | 140.66 | -0.42% | 14 |
| Oct 3, 2025 | 142.40 | 142.40 | 140.94 | 141.26 | 141.26 | 0.19% | 18 |
| Oct 2, 2025 | 140.99 | 140.99 | 140.99 | 140.99 | 140.99 | -0.98% | 10 |
| Oct 1, 2025 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | -0.58% | 10 |
| Sep 30, 2025 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | -0.06% | 5,810 |
| Sep 29, 2025 | 146.60 | 146.60 | 143.30 | 143.30 | 143.30 | 0.70% | 105 |
| Sep 26, 2025 | 142.38 | 142.38 | 142.31 | 142.31 | 142.31 | 0.01% | 100 |