Trend Etf MSCI China Fundo De Indice (BVMF:XINA11)
Brazil · Delayed Price · Currency is BRL 7.32
+0.09 (1.24%)
At close: Sep 4, 2026
BVMF:XINA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.31 | 7.32 | 7.25 | 7.32 | 7.32 | 1.24% | 81,617 |
| Sep 3, 2026 | 7.20 | 7.25 | 7.15 | 7.23 | 7.23 | -0.28% | 102,440 |
| Sep 2, 2026 | 7.25 | 7.30 | 7.21 | 7.25 | 7.25 | - | 732,522 |
| Sep 1, 2026 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | -1.36% | 96,549 |
| Aug 31, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.94% | 46,004 |
| Aug 28, 2026 | 7.33 | 7.48 | 7.33 | 7.42 | 7.42 | 1.37% | 108,081 |
| Aug 27, 2026 | 7.41 | 7.41 | 7.32 | 7.32 | 7.32 | -0.95% | 49,926 |
| Aug 26, 2026 | 7.42 | 7.42 | 7.36 | 7.39 | 7.39 | 0.68% | 42,320 |
| Aug 25, 2026 | 7.42 | 7.42 | 7.30 | 7.34 | 7.34 | 0.27% | 28,250 |
| Aug 24, 2026 | 7.27 | 7.35 | 7.23 | 7.32 | 7.32 | -1.48% | 115,644 |
| Aug 21, 2026 | 7.49 | 7.49 | 7.40 | 7.43 | 7.43 | -0.27% | 86,838 |
| Aug 20, 2026 | 7.31 | 7.48 | 7.31 | 7.45 | 7.45 | - | 62,311 |
| Aug 19, 2026 | 7.39 | 7.45 | 7.35 | 7.45 | 7.45 | 0.54% | 77,110 |
| Aug 18, 2026 | 7.43 | 7.45 | 7.39 | 7.41 | 7.41 | -0.27% | 62,773 |
| Aug 17, 2026 | 7.44 | 7.46 | 7.39 | 7.43 | 7.43 | 0.41% | 26,370 |
| Aug 14, 2026 | 7.29 | 7.45 | 7.29 | 7.40 | 7.40 | 1.37% | 214,167 |
| Aug 13, 2026 | 7.36 | 7.40 | 7.30 | 7.30 | 7.30 | -0.95% | 110,396 |
| Aug 12, 2026 | 7.39 | 7.45 | 7.36 | 7.37 | 7.37 | -0.81% | 76,990 |
| Aug 11, 2026 | 7.45 | 7.47 | 7.40 | 7.43 | 7.43 | -1.46% | 134,145 |
| Aug 10, 2026 | 7.55 | 7.56 | 7.46 | 7.54 | 7.54 | 0.67% | 216,485 |
| Aug 7, 2026 | 7.39 | 7.49 | 7.39 | 7.49 | 7.49 | 1.35% | 127,759 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.36 | 7.39 | 7.39 | -1.20% | 114,512 |
| Aug 5, 2026 | 7.45 | 7.49 | 7.44 | 7.48 | 7.48 | 0.54% | 85,926 |
| Aug 4, 2026 | 7.30 | 7.49 | 7.30 | 7.44 | 7.44 | 1.22% | 1,232,111 |
| Aug 3, 2026 | 7.29 | 7.39 | 7.29 | 7.35 | 7.35 | 0.41% | 79,643 |
| Jul 31, 2026 | 7.40 | 7.40 | 7.28 | 7.32 | 7.32 | - | 58,353 |
| Jul 30, 2026 | 7.33 | 7.33 | 7.25 | 7.32 | 7.32 | -0.54% | 101,177 |
| Jul 29, 2026 | 7.25 | 7.37 | 7.24 | 7.36 | 7.36 | 1.38% | 103,103 |
| Jul 28, 2026 | 7.22 | 7.26 | 7.17 | 7.26 | 7.26 | 1.26% | 143,722 |
| Jul 27, 2026 | 7.05 | 7.22 | 7.04 | 7.17 | 7.17 | 1.99% | 143,333 |
| Jul 24, 2026 | 7.05 | 7.05 | 6.99 | 7.03 | 7.03 | 0.14% | 46,538 |
| Jul 23, 2026 | 7.19 | 7.19 | 7.02 | 7.02 | 7.02 | -1.40% | 80,176 |
| Jul 22, 2026 | 7.01 | 7.12 | 7.01 | 7.12 | 7.12 | 0.28% | 55,056 |
| Jul 21, 2026 | 7.13 | 7.18 | 7.09 | 7.10 | 7.10 | -0.56% | 86,460 |
| Jul 20, 2026 | 7.11 | 7.22 | 7.11 | 7.14 | 7.14 | 1.85% | 52,264 |
| Jul 17, 2026 | 7.07 | 7.07 | 6.99 | 7.01 | 7.01 | -2.23% | 74,951 |
| Jul 16, 2026 | 7.19 | 7.20 | 7.13 | 7.17 | 7.17 | 0.28% | 154,277 |
| Jul 15, 2026 | 7.06 | 7.18 | 7.04 | 7.15 | 7.15 | 1.71% | 87,701 |
| Jul 14, 2026 | 7.05 | 7.05 | 6.99 | 7.03 | 7.03 | 0.57% | 93,151 |
| Jul 13, 2026 | 7.07 | 7.07 | 6.96 | 6.99 | 6.99 | -0.71% | 269,001 |
| Jul 10, 2026 | 7.09 | 7.09 | 7.03 | 7.04 | 7.04 | -0.71% | 49,621 |
| Jul 9, 2026 | 7.07 | 7.09 | 7.04 | 7.09 | 7.09 | 0.28% | 142,808 |
| Jul 8, 2026 | 7.00 | 7.10 | 6.96 | 7.07 | 7.07 | 2.17% | 68,781 |
| Jul 7, 2026 | 6.92 | 6.95 | 6.87 | 6.92 | 6.92 | -0.14% | 253,061 |
| Jul 6, 2026 | 6.90 | 6.98 | 6.90 | 6.93 | 6.93 | 1.46% | 200,868 |
| Jul 3, 2026 | 6.85 | 6.88 | 6.83 | 6.83 | 6.83 | -0.58% | 38,118 |
| Jul 2, 2026 | 6.91 | 6.96 | 6.84 | 6.87 | 6.87 | -1.58% | 303,338 |
| Jul 1, 2026 | 6.84 | 7.02 | 6.83 | 6.98 | 6.98 | 2.05% | 301,744 |
| Jun 30, 2026 | 6.75 | 6.89 | 6.75 | 6.84 | 6.84 | 0.29% | 82,514 |
| Jun 29, 2026 | 6.75 | 6.85 | 6.75 | 6.82 | 6.82 | 0.44% | 136,086 |