Trend Etf Small Caps Smart Rebal B3 Classe De Indice - Responsabilidade Limitada (BVMF:XCAP11)

Brazil · Delayed Price · Currency is BRL

52.60

+0.13 (0.25%)

At close: Sep 22, 2026

BVMF:XCAP11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	52.47	52.60	52.16	52.60	52.60	0.25%	1,368
Sep 21, 2026	51.90	52.47	51.88	52.47	52.47	1.75%	2,228
Sep 18, 2026	51.46	51.57	51.04	51.57	51.57	0.21%	20,589
Sep 17, 2026	51.31	51.60	51.24	51.46	51.46	-0.44%	25,628
Sep 16, 2026	51.60	52.90	51.33	51.69	51.69	0.17%	4,942
Sep 15, 2026	52.49	52.49	51.31	51.60	51.60	0.17%	6,000
Sep 14, 2026	52.45	52.45	50.84	51.51	51.51	-0.81%	5,430
Sep 11, 2026	52.65	52.65	51.92	51.93	51.93	-1.37%	7,402
Sep 10, 2026	52.50	52.65	52.50	52.65	52.65	1.70%	11,335
Sep 9, 2026	52.60	52.60	51.71	51.77	51.77	-1.58%	324
Sep 8, 2026	53.02	53.02	52.52	52.60	52.60	0.88%	143
Sep 4, 2026	52.14	52.14	52.14	52.14	52.14	-	100
Sep 3, 2026	52.36	52.45	52.14	52.14	52.14	0.17%	229
Sep 2, 2026	50.88	52.30	50.88	52.05	52.05	3.29%	1,351
Sep 1, 2026	50.76	50.76	50.39	50.39	50.39	1.16%	940
Aug 31, 2026	49.85	49.85	49.50	49.81	49.81	1.45%	391
Aug 28, 2026	49.10	49.10	49.10	49.10	49.10	-0.47%	100
Aug 27, 2026	49.50	49.50	49.33	49.33	49.33	0.31%	600
Aug 26, 2026	49.18	49.18	49.18	49.18	49.18	-0.63%	100
Aug 25, 2026	48.23	49.90	48.23	49.49	49.49	2.61%	86,213
Aug 24, 2026	47.98	48.47	47.98	48.23	48.23	0.40%	476
Aug 21, 2026	48.04	48.04	48.04	48.04	48.04	2.91%	100
Aug 20, 2026	46.51	46.68	46.51	46.68	46.68	-0.53%	300
Aug 19, 2026	46.84	46.93	46.84	46.93	46.93	0.90%	102
Aug 18, 2026	47.15	47.15	46.51	46.51	46.51	-1.25%	104
Aug 17, 2026	47.01	47.10	47.01	47.10	47.10	-	317
Aug 14, 2026	46.70	47.23	46.39	47.10	47.10	-0.84%	23,801
Aug 13, 2026	47.82	47.82	47.37	47.50	47.50	0.02%	223
Aug 12, 2026	47.70	47.70	47.41	47.49	47.49	-0.54%	313
Aug 11, 2026	47.75	47.75	47.75	47.75	47.75	-2.21%	101
Aug 10, 2026	49.19	49.19	48.83	48.83	48.83	-1.41%	122