Skip to main content
logo
Trend Etf Bloomberg Ethereum Fundo De Indice (BVMF:XETH11)
Brazil flag Brazil · Delayed Price · Currency is BRL
37.61
-0.21 (-0.56%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:XETH11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202637.6837.6837.6137.6137.61-0.56%4,333
Sep 21, 202637.8237.8237.8237.8237.823.93%3,456
Sep 18, 202636.3936.3936.3936.3936.398.01%6,607
Sep 17, 202633.6933.6933.6933.6933.691.41%749
Sep 16, 202632.9433.2232.9033.2233.22-0.27%1,503
Sep 15, 202633.2333.3132.9233.3133.31-4.91%3,845
Sep 14, 202634.6635.0634.6235.0335.030.49%3,312
Sep 11, 202633.6236.2533.6234.8634.863.69%3,958
Sep 10, 202633.7033.7033.6233.6233.62-0.30%1,694
Sep 9, 202639.9939.9933.7233.7233.72-0.24%1,377
Sep 8, 202633.7034.0233.7033.8033.800.18%5,468
Sep 4, 202633.6733.7733.5933.7433.74-1.75%21
Sep 3, 202632.7434.3432.7434.3434.344.89%1,999
Sep 2, 202633.0633.0632.6632.7432.74-1.98%2,637
Sep 1, 202633.5733.5733.2133.4033.40-3.02%2,134
Aug 31, 202633.9034.4433.9034.4434.441.59%4,214
Aug 28, 202634.8635.0033.9033.9033.90-2.05%4,379
Aug 27, 202634.2534.6134.2534.6134.611.05%1,189
Aug 26, 202633.9834.2533.9834.2534.250.85%660
Aug 25, 202634.1334.1333.9633.9633.96-0.50%194
Aug 24, 202634.8134.8134.1334.1334.131.88%631
Aug 21, 202632.9533.5032.9533.5033.503.72%17,984
Aug 20, 202631.5032.6131.5032.3032.3010.92%20,433
Aug 19, 202627.5029.1226.8729.1229.128.74%6,516
Aug 18, 202627.2127.2126.7826.7826.780.56%244
Aug 17, 202626.4626.6326.4626.6326.631.29%1,143
Aug 14, 202628.2728.2726.1826.2926.290.23%346
Aug 13, 202623.5026.2423.5026.2326.230.77%2,082
Aug 12, 202626.9826.9826.0326.0326.030.12%1,578
Aug 11, 202626.6626.6625.8026.0026.001.36%139
Aug 10, 202625.9325.9325.6525.6525.65-1.84%14,029
Aug 7, 202626.1426.1526.1126.1326.130.08%2,974
Aug 6, 202626.1126.1126.1126.1126.11-1.02%3,063
Aug 5, 202626.0026.3826.0026.3826.382.33%398
Aug 4, 202625.7825.7825.7825.7825.781.10%954
Aug 3, 202625.5025.5025.5025.5025.500.24%5,000
Jul 31, 202626.1226.1225.4425.4425.44-2.60%24,622
Jul 30, 202626.1226.1226.1226.1226.121.08%2,339
Jul 29, 202626.0626.3825.8425.8425.84-1.52%4,744
Jul 28, 202626.2426.2426.2426.2426.24-1.76%12,116
Jul 27, 202623.8426.7123.8426.7126.715.32%3,455
Jul 24, 202625.1325.3625.1325.3625.36-0.47%2,021
Jul 23, 202625.8925.8925.4825.4825.48-2.19%1,405
Jul 22, 202626.1626.3826.0526.0526.05-0.46%1,131
Jul 21, 202626.3126.4326.1726.1726.171.00%7,042
Jul 20, 202625.9125.9125.9125.9125.912.61%1,195
Jul 17, 202625.1025.2525.1025.2525.25-1.79%170
Jul 16, 202637.3137.3124.7925.7125.71-1.42%47,870
Jul 15, 202642.9942.9926.0826.0826.082.48%42,437
Jul 14, 202624.6025.4724.6025.4525.454.73%7,066