Trend Etf MSCI China Fundo De Indice (BVMF:XINA11)
Brazil · Delayed Price · Currency is BRL 7.74
-0.01 (-0.13%)
Last updated: Mar 4, 2026, 5:52 PM GMT-3
BVMF:XINA11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 7.75 | 7.77 | 7.65 | 7.75 | 7.75 | -0.77% | 988,061 |
| Mar 2, 2026 | 7.80 | 7.85 | 7.77 | 7.81 | 7.81 | -0.13% | 351,261 |
| Feb 27, 2026 | 7.94 | 7.94 | 7.82 | 7.82 | 7.82 | -0.51% | 256,290 |
| Feb 26, 2026 | 7.98 | 7.98 | 7.84 | 7.86 | 7.86 | -2.12% | 512,799 |
| Feb 25, 2026 | 8.04 | 8.07 | 8.01 | 8.03 | 8.03 | -0.12% | 166,974 |
| Feb 24, 2026 | 8.07 | 8.07 | 8.03 | 8.04 | 8.04 | -0.86% | 162,538 |
| Feb 23, 2026 | 8.10 | 8.20 | 8.10 | 8.11 | 8.11 | -0.86% | 205,766 |
| Feb 20, 2026 | 8.09 | 8.18 | 8.03 | 8.18 | 8.18 | -0.24% | 422,868 |
| Feb 19, 2026 | 8.26 | 8.27 | 8.16 | 8.20 | 8.20 | -0.73% | 262,282 |
| Feb 18, 2026 | 8.18 | 8.29 | 8.18 | 8.26 | 8.26 | 1.23% | 139,860 |
| Feb 13, 2026 | 8.12 | 8.18 | 8.04 | 8.16 | 8.16 | - | 252,644 |
| Feb 12, 2026 | 8.24 | 8.24 | 8.09 | 8.16 | 8.16 | -1.69% | 332,427 |
| Feb 11, 2026 | 8.30 | 8.32 | 8.22 | 8.30 | 8.30 | -0.36% | 294,253 |
| Feb 10, 2026 | 8.35 | 8.36 | 8.25 | 8.33 | 8.33 | 0.24% | 256,603 |
| Feb 9, 2026 | 8.30 | 8.33 | 8.26 | 8.31 | 8.31 | -0.24% | 284,405 |
| Feb 6, 2026 | 8.19 | 8.33 | 8.17 | 8.33 | 8.33 | 1.71% | 388,389 |
| Feb 5, 2026 | 8.24 | 8.26 | 8.16 | 8.19 | 8.19 | - | 627,096 |
| Feb 4, 2026 | 8.27 | 8.28 | 8.12 | 8.19 | 8.19 | -0.85% | 1,045,892 |
| Feb 3, 2026 | 8.31 | 8.32 | 8.19 | 8.26 | 8.26 | -1.55% | 1,026,501 |
| Feb 2, 2026 | 8.46 | 8.46 | 8.37 | 8.39 | 8.39 | -1.06% | 542,595 |
| Jan 30, 2026 | 8.49 | 8.54 | 8.44 | 8.48 | 8.48 | -1.51% | 369,687 |
| Jan 29, 2026 | 8.64 | 8.72 | 8.57 | 8.61 | 8.61 | 0.12% | 689,558 |
| Jan 28, 2026 | 8.61 | 8.64 | 8.51 | 8.60 | 8.60 | 1.42% | 1,086,389 |
| Jan 27, 2026 | 8.61 | 8.61 | 8.48 | 8.48 | 8.48 | -1.05% | 332,916 |
| Jan 26, 2026 | 8.57 | 8.58 | 8.50 | 8.57 | 8.57 | - | 267,784 |
| Jan 23, 2026 | 8.60 | 8.60 | 8.54 | 8.57 | 8.57 | -0.35% | 388,769 |
| Jan 22, 2026 | 8.64 | 8.67 | 8.59 | 8.60 | 8.60 | - | 373,596 |
| Jan 21, 2026 | 8.58 | 8.65 | 8.55 | 8.60 | 8.60 | 0.23% | 414,473 |
| Jan 20, 2026 | 8.63 | 8.69 | 8.57 | 8.58 | 8.58 | -0.92% | 410,097 |
| Jan 19, 2026 | 8.69 | 8.81 | 8.60 | 8.66 | 8.66 | -0.35% | 371,005 |
| Jan 16, 2026 | 8.80 | 8.80 | 8.65 | 8.69 | 8.69 | -1.47% | 136,832 |
| Jan 15, 2026 | 8.85 | 8.86 | 8.78 | 8.82 | 8.82 | -0.34% | 117,643 |
| Jan 14, 2026 | 8.82 | 8.88 | 8.76 | 8.85 | 8.85 | 0.34% | 127,528 |
| Jan 13, 2026 | 8.92 | 8.92 | 8.80 | 8.82 | 8.82 | -1.34% | 263,121 |
| Jan 12, 2026 | 8.71 | 8.95 | 8.71 | 8.94 | 8.94 | 3.47% | 285,956 |
| Jan 9, 2026 | 8.67 | 8.67 | 8.58 | 8.64 | 8.64 | -0.35% | 63,851 |
| Jan 8, 2026 | 8.60 | 8.68 | 8.50 | 8.67 | 8.67 | 0.35% | 227,892 |
| Jan 7, 2026 | 8.75 | 8.75 | 8.63 | 8.64 | 8.64 | -0.80% | 211,545 |
| Jan 6, 2026 | 8.78 | 8.79 | 8.66 | 8.71 | 8.71 | -0.57% | 576,860 |
| Jan 5, 2026 | 8.79 | 8.79 | 8.63 | 8.76 | 8.76 | 0.11% | 1,080,788 |
| Jan 2, 2026 | 8.70 | 8.75 | 8.66 | 8.75 | 8.75 | 1.86% | 190,482 |
| Dec 30, 2025 | 8.74 | 8.74 | 8.59 | 8.59 | 8.59 | -1.15% | 43,931 |
| Dec 29, 2025 | 8.78 | 8.78 | 8.66 | 8.69 | 8.69 | -1.03% | 149,399 |
| Dec 26, 2025 | 8.74 | 8.79 | 8.71 | 8.78 | 8.78 | 1.27% | 223,428 |
| Dec 23, 2025 | 8.80 | 8.82 | 8.65 | 8.67 | 8.67 | -1.70% | 166,541 |
| Dec 22, 2025 | 8.74 | 8.84 | 8.70 | 8.82 | 8.82 | 1.26% | 287,773 |
| Dec 19, 2025 | 8.64 | 8.71 | 8.55 | 8.71 | 8.71 | 1.75% | 536,589 |
| Dec 18, 2025 | 8.56 | 8.61 | 8.54 | 8.56 | 8.56 | 0.94% | 110,118 |
| Dec 17, 2025 | 8.47 | 8.58 | 8.44 | 8.48 | 8.48 | 1.07% | 659,125 |
| Dec 16, 2025 | 8.44 | 8.44 | 8.30 | 8.39 | 8.39 | -0.94% | 280,677 |