São Paulo - Delayed Quote BRL

Investo Msci US Real Estate ETF Fundo De Investimento De Indice Investimento Exterior (ALUG11.SA)

41.28

-0.09

(-0.22%)

At close: April 25 at 5:15:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	41.37	41.71	41.03	41.28	41.28	5,233
Apr 24, 2025	41.52	41.55	41.00	41.37	41.37	4,799
Apr 23, 2025	41.71	42.33	41.17	41.55	41.55	4,545
Apr 22, 2025	41.60	41.76	41.08	41.53	41.53	7,101
Apr 17, 2025	41.98	42.56	41.77	42.17	42.17	6,714
Apr 16, 2025	41.96	42.31	41.63	41.98	41.98	6,951
Apr 15, 2025	41.64	42.42	41.54	41.98	41.98	6,067
Apr 14, 2025	41.30	41.95	40.92	41.69	41.69	4,764
Apr 11, 2025	40.00	41.08	39.93	40.89	40.89	8,615
Apr 10, 2025	41.17	41.43	40.18	40.79	40.79	3,943
Apr 9, 2025	39.84	41.40	39.03	41.33	41.33	34,822
Apr 8, 2025	40.98	41.52	39.76	39.84	39.84	12,909
Apr 7, 2025	40.66	40.99	39.55	40.33	40.33	28,261
Apr 4, 2025	41.57	42.10	40.79	40.94	40.94	39,983
Apr 3, 2025	42.44	42.45	41.38	41.49	41.49	12,966
Apr 2, 2025	42.96	43.37	42.54	43.24	43.24	3,362
Apr 1, 2025	43.06	43.43	42.55	43.11	43.11	7,692
Mar 31, 2025	43.44	43.44	42.99	43.05	43.05	7,474
Mar 28, 2025	43.48	43.66	42.86	43.05	43.05	8,818
Mar 27, 2025	43.26	43.62	42.93	43.04	43.04	5,787
Mar 26, 2025	42.90	43.30	42.90	43.03	43.03	20,910
Mar 25, 2025	43.70	43.79	42.65	43.03	43.03	23,751
Mar 24, 2025	43.13	43.79	42.76	43.72	43.72	9,488
Mar 21, 2025	42.82	43.15	42.58	42.70	42.70	5,287
Mar 20, 2025	42.50	43.16	42.50	42.82	42.82	4,555
Mar 19, 2025	42.87	43.13	42.54	42.89	42.89	10,088
Mar 18, 2025	43.31	43.54	42.75	42.99	42.99	8,353
Mar 17, 2025	42.60	43.41	42.44	43.31	43.31	8,595
Mar 14, 2025	42.45	43.07	42.35	43.07	43.07	11,050
Mar 13, 2025	43.76	43.95	42.45	42.45	42.45	9,082
Mar 12, 2025	44.36	44.36	43.32	43.52	43.52	9,216
Mar 11, 2025	44.07	44.71	43.50	43.70	43.70	8,864
Mar 10, 2025	44.30	44.81	44.27	44.27	44.27	6,004
Mar 7, 2025	44.44	44.65	43.93	44.30	44.30	3,273
Mar 6, 2025	45.10	45.35	43.82	44.00	44.00	5,300
Mar 5, 2025	45.71	46.00	44.56	45.12	45.12	3,936
Feb 28, 2025	45.14	45.86	44.94	45.71	45.71	12,020
Feb 27, 2025	44.58	45.29	44.58	44.92	44.92	6,063
Feb 26, 2025	44.45	44.92	44.45	44.58	44.58	5,426
Feb 25, 2025	44.04	44.79	43.81	44.43	44.43	16,010
Feb 24, 2025	43.45	44.10	43.10	43.96	43.96	12,120
Feb 21, 2025	43.85	43.88	43.32	43.45	43.45	5,354
Feb 20, 2025	43.59	43.88	43.33	43.88	43.88	4,266
Feb 19, 2025	43.27	43.83	43.15	43.83	43.83	5,891
Feb 18, 2025	43.50	43.55	42.81	43.30	43.30	26,046
Feb 17, 2025	43.87	43.87	43.22	43.50	43.50	3,015
Feb 14, 2025	44.03	44.06	43.43	43.43	43.43	9,340
Feb 13, 2025	43.96	44.41	43.66	44.04	44.04	23,270
Feb 12, 2025	43.91	44.11	43.14	43.65	43.65	4,922
Feb 11, 2025	43.87	44.14	43.61	43.91	43.91	6,051
Feb 10, 2025	44.05	44.22	43.68	43.87	43.87	7,430
Feb 7, 2025	44.04	44.36	43.61	44.05	44.05	4,762
Feb 6, 2025	43.65	44.71	43.65	44.07	44.07	13,205
Feb 5, 2025	43.31	44.29	43.03	44.04	44.04	32,469
Feb 4, 2025	43.86	44.03	43.00	43.31	43.31	8,181
Feb 3, 2025	43.75	43.97	43.30	43.42	43.42	6,177
Jan 31, 2025	44.63	44.63	43.75	43.84	43.84	6,975
Jan 30, 2025	43.55	44.67	43.55	44.43	44.43	6,833
Jan 29, 2025	44.35	44.35	43.46	43.55	43.55	17,307
Jan 28, 2025	44.90	45.35	43.05	44.32	44.32	47,921
Jan 27, 2025	44.96	45.25	44.63	44.90	44.90	9,080
Jan 24, 2025	44.12	44.74	43.95	44.63	44.63	6,736
Jan 23, 2025	44.61	44.77	43.87	44.61	44.61	5,571
Jan 22, 2025	45.60	45.81	43.89	44.16	44.16	13,884
Jan 21, 2025	45.45	45.76	45.11	45.55	45.55	5,951
Jan 20, 2025	45.26	45.82	45.00	45.00	45.00	2,755
Jan 17, 2025	45.25	45.58	44.99	45.10	45.10	12,283
Jan 16, 2025	43.91	45.25	43.71	44.97	44.97	11,356
Jan 15, 2025	44.35	44.86	43.82	44.04	44.04	7,462
Jan 14, 2025	43.75	44.17	43.36	44.04	44.04	4,712
Jan 13, 2025	43.30	43.81	42.80	43.75	43.75	14,476
Jan 10, 2025	44.50	44.60	43.00	43.30	43.30	14,795
Jan 9, 2025	44.38	44.84	44.38	44.79	44.79	3,288
Jan 8, 2025	44.24	44.86	44.20	44.38	44.38	16,943
Jan 7, 2025	44.89	45.00	44.07	44.22	44.22	15,000
Jan 6, 2025	45.83	46.04	44.82	44.94	44.94	86,905
Jan 3, 2025	45.23	46.00	45.15	45.83	45.83	11,694
Jan 2, 2025	46.00	46.78	45.08	45.22	45.22	7,382
Dec 30, 2024	46.08	46.50	44.87	45.42	45.42	10,968
Dec 27, 2024	46.24	46.55	45.51	45.54	45.54	32,761
Dec 26, 2024	45.76	46.63	45.37	45.90	45.90	29,080
Dec 23, 2024	45.40	45.89	44.85	45.69	45.69	23,161
Dec 20, 2024	44.39	45.45	44.00	44.95	44.95	8,909
Dec 19, 2024	46.21	46.80	44.60	44.60	44.60	22,708
Dec 18, 2024	47.00	47.80	46.58	47.80	47.80	15,806
Dec 17, 2024	46.80	47.90	46.80	46.80	46.80	20,381
Dec 16, 2024	46.87	47.57	46.14	47.25	47.25	9,364
Dec 13, 2024	46.69	47.44	46.60	46.78	46.78	8,510
Dec 12, 2024	46.48	47.29	46.02	46.69	46.69	14,684
Dec 11, 2024	47.53	47.53	46.27	46.51	46.51	9,265
Dec 10, 2024	48.20	48.61	46.79	47.31	47.31	16,480
Dec 9, 2024	48.25	48.27	47.41	48.03	48.03	5,053
Dec 6, 2024	47.57	48.10	47.57	47.91	47.91	11,438
Dec 5, 2024	47.27	47.99	47.00	47.57	47.57	14,055
Dec 4, 2024	48.20	48.57	47.58	47.99	47.99	34,581
Dec 3, 2024	48.36	49.23	48.17	48.20	48.20	13,014
Dec 2, 2024	49.20	49.86	48.21	48.36	48.36	23,018
Nov 29, 2024	49.23	50.78	48.64	49.86	49.86	18,208
Nov 28, 2024	48.66	49.98	48.01	48.01	48.01	8,657
Nov 27, 2024	47.70	48.65	47.04	48.17	48.17	17,898
Nov 26, 2024	47.03	47.50	46.52	47.02	47.02	24,405
Nov 25, 2024	46.40	47.03	46.40	46.71	46.71	10,008
Nov 22, 2024	45.69	46.38	45.69	46.04	46.04	7,086
Nov 21, 2024	45.26	46.06	45.08	45.69	45.69	6,201
Nov 19, 2024	44.96	45.36	44.69	45.26	45.26	16,833
Nov 18, 2024	44.96	44.97	44.22	44.97	44.97	5,820
Nov 14, 2024	45.63	45.75	44.78	44.96	44.96	6,304
Nov 13, 2024	44.87	45.66	44.57	45.17	45.17	6,640
Nov 12, 2024	45.01	45.74	44.75	44.87	44.87	19,409
Nov 11, 2024	45.75	48.90	45.22	45.22	45.22	16,283
Nov 8, 2024	45.17	45.88	44.98	45.29	45.29	6,663
Nov 7, 2024	43.89	44.76	43.57	44.52	44.52	8,227
Nov 6, 2024	45.77	46.03	43.45	43.89	43.89	15,849
Nov 5, 2024	44.76	45.44	44.76	45.38	45.38	34,355
Nov 4, 2024	45.02	45.08	44.45	45.08	45.08	11,444
Nov 1, 2024	45.21	45.67	44.96	45.01	45.01	7,023
Oct 31, 2024	45.84	45.84	44.99	44.99	44.99	11,253
Oct 30, 2024	45.45	45.92	45.45	45.67	45.67	13,972
Oct 29, 2024	45.15	45.87	44.98	45.21	45.21	6,600
Oct 28, 2024	45.00	45.67	45.00	45.14	45.14	7,923
Oct 25, 2024	45.77	45.93	45.00	45.00	45.00	14,247
Oct 24, 2024	45.40	45.96	45.31	45.31	45.31	3,266
Oct 23, 2024	44.98	45.50	44.98	45.40	45.40	4,882
Oct 22, 2024	45.00	45.27	44.75	45.24	45.24	6,345
Oct 21, 2024	46.10	46.27	44.99	45.00	45.00	10,515
Oct 18, 2024	45.33	46.00	45.26	46.00	46.00	3,279
Oct 17, 2024	45.93	45.94	45.25	45.33	45.33	4,347
Oct 16, 2024	45.36	45.94	45.36	45.71	45.71	7,491
Oct 15, 2024	44.08	45.53	44.08	44.91	44.91	10,435
Oct 14, 2024	44.00	44.23	43.58	44.08	44.08	7,439
Oct 11, 2024	43.50	44.16	43.50	43.84	43.84	4,509
Oct 10, 2024	43.63	43.78	43.03	43.27	43.27	4,062
Oct 9, 2024	43.09	43.63	43.09	43.62	43.62	2,554
Oct 8, 2024	43.04	43.37	42.67	43.09	43.09	4,924
Oct 7, 2024	42.70	43.00	42.44	42.61	42.61	8,737
Oct 4, 2024	43.67	43.67	42.56	42.98	42.98	202,701
Oct 3, 2024	43.37	43.70	43.14	43.23	43.23	21,559
Oct 2, 2024	43.46	43.46	42.91	43.36	43.36	5,299
Oct 1, 2024	44.10	44.10	43.47	43.71	43.71	55,900
Sep 30, 2024	43.50	44.07	43.21	43.87	43.87	3,107
Sep 27, 2024	43.50	43.86	42.00	43.50	43.50	10,043
Sep 26, 2024	44.21	44.25	43.09	43.44	43.44	6,754
Sep 25, 2024	44.42	44.60	44.18	44.21	44.21	6,015
Sep 24, 2024	44.92	44.95	44.10	44.42	44.42	5,824
Sep 23, 2024	44.61	45.36	44.60	44.91	44.91	6,579
Sep 20, 2024	43.90	44.45	43.48	44.38	44.38	2,752
Sep 19, 2024	44.07	44.58	43.06	43.74	43.74	8,180
Sep 18, 2024	44.27	44.38	43.90	44.06	44.06	3,881
Sep 17, 2024	44.84	44.95	43.88	44.29	44.29	6,178
Sep 16, 2024	45.15	45.24	44.70	44.84	44.84	8,002
Sep 13, 2024	45.08	45.35	44.70	45.11	45.11	5,635
Sep 12, 2024	45.00	46.00	44.87	45.08	45.08	7,773
Sep 11, 2024	45.23	45.23	44.27	45.10	45.10	4,870
Sep 10, 2024	44.21	45.29	44.21	45.23	45.23	4,205
Sep 9, 2024	43.58	44.24	43.58	44.01	44.01	3,307
Sep 6, 2024	43.55	43.78	43.22	43.58	43.58	6,759
Sep 5, 2024	44.19	44.44	43.53	43.53	43.53	3,083
Sep 4, 2024	44.38	44.64	43.86	44.19	44.19	18,652
Sep 3, 2024	43.89	44.90	43.38	44.08	44.08	12,504
Sep 2, 2024	44.48	45.00	44.03	45.00	45.00	3,599
Aug 30, 2024	43.90	44.25	43.61	44.03	44.03	3,504
Aug 29, 2024	43.19	45.00	43.19	43.53	43.53	8,231
Aug 28, 2024	42.85	43.44	42.84	43.17	43.17	2,927
Aug 27, 2024	43.24	43.24	42.52	42.90	42.90	6,299
Aug 26, 2024	43.00	43.08	42.66	42.91	42.91	2,264
Aug 23, 2024	42.61	42.94	42.28	42.68	42.68	5,526
Aug 22, 2024	41.65	42.81	41.65	42.61	42.61	8,112
Aug 21, 2024	41.77	41.77	41.23	41.62	41.62	6,762
Aug 20, 2024	41.62	41.72	41.06	41.42	41.42	7,015
Aug 19, 2024	41.33	41.33	40.67	40.95	40.95	7,276
Aug 16, 2024	41.15	41.43	40.93	41.05	41.05	58,173
Aug 15, 2024	41.06	41.44	40.90	41.16	41.16	9,903
Aug 14, 2024	41.25	41.66	40.55	41.11	41.11	3,171
Aug 13, 2024	40.50	41.13	40.50	40.84	40.84	3,294
Aug 12, 2024	41.28	41.50	40.61	40.86	40.86	5,529
Aug 9, 2024	41.52	41.58	40.98	41.28	41.28	5,645
Aug 8, 2024	41.51	41.99	41.19	41.52	41.52	3,321
Aug 7, 2024	42.02	42.48	41.48	41.48	41.48	4,682
Aug 6, 2024	42.00	42.45	41.27	42.02	42.02	3,940
Aug 5, 2024	43.49	43.49	41.84	41.87	41.87	8,442
Aug 2, 2024	43.00	43.47	42.53	42.80	42.80	6,768
Aug 1, 2024	42.00	43.33	42.00	43.06	43.06	7,184
Jul 31, 2024	42.59	42.59	41.91	42.00	42.00	6,511
Jul 30, 2024	41.62	42.23	41.62	42.14	42.14	5,628
Jul 29, 2024	41.50	41.94	41.28	41.62	41.62	7,616
Jul 26, 2024	41.32	41.75	40.91	41.50	41.50	2,780
Jul 25, 2024	41.47	41.70	40.77	40.91	40.91	3,085
Jul 24, 2024	41.30	41.78	41.00	41.05	41.05	4,078
Jul 23, 2024	41.48	41.53	41.01	41.20	41.20	11,868
Jul 22, 2024	40.92	41.48	40.43	41.25	41.25	52,227
Jul 19, 2024	40.75	41.04	40.36	40.92	40.92	3,286
Jul 18, 2024	40.97	41.38	40.77	40.81	40.81	4,328
Jul 17, 2024	40.03	41.06	39.85	41.06	41.06	14,979
Jul 16, 2024	39.48	39.94	39.20	39.78	39.78	2,027
Jul 15, 2024	39.54	39.68	39.12	39.40	39.40	5,115
Jul 12, 2024	38.86	39.52	38.85	39.10	39.10	4,107
Jul 11, 2024	37.54	38.93	37.54	38.86	38.86	8,680
Jul 10, 2024	37.41	37.54	36.91	37.54	37.54	3,441
Jul 9, 2024	37.58	37.67	37.16	37.27	37.27	2,546
Jul 8, 2024	37.64	37.93	37.30	37.67	37.67	9,154
Jul 5, 2024	37.85	38.17	37.42	37.51	37.51	3,033
Jul 4, 2024	38.41	38.41	37.80	37.86	37.86	1,993
Jul 3, 2024	38.89	39.23	38.31	38.33	38.33	4,474
Jul 2, 2024	38.35	39.06	38.09	38.81	38.81	2,880
Jul 1, 2024	38.66	39.38	37.83	38.57	38.57	4,394
Jun 28, 2024	37.86	38.66	37.65	38.66	38.66	1,402
Jun 27, 2024	37.48	38.06	37.46	37.78	37.78	2,310
Jun 26, 2024	37.77	37.77	36.95	37.48	37.48	2,325
Jun 25, 2024	37.28	38.00	36.91	38.00	38.00	2,042
Jun 24, 2024	37.30	37.68	36.83	37.20	37.20	3,391
Jun 21, 2024	37.30	37.45	36.98	37.30	37.30	6,506
Jun 20, 2024	37.13	37.41	36.99	37.31	37.31	8,519
Jun 19, 2024	37.89	37.99	37.68	37.70	37.70	2,191
Jun 18, 2024	37.06	37.90	36.98	37.90	37.90	5,917
Jun 17, 2024	36.80	37.26	36.74	36.98	36.98	3,798
Jun 14, 2024	36.50	37.08	36.36	36.79	36.79	3,355
Jun 13, 2024	36.96	37.84	36.60	36.77	36.77	3,395
Jun 12, 2024	36.33	37.68	36.18	36.88	36.88	6,893
Jun 11, 2024	36.48	36.50	35.90	36.25	36.25	1,602
Jun 10, 2024	36.28	36.52	35.71	36.33	36.33	3,489
Jun 7, 2024	35.85	36.06	35.35	36.06	36.06	4,048
Jun 6, 2024	36.30	36.30	35.69	35.84	35.84	4,825
Jun 5, 2024	35.61	36.41	35.61	36.09	36.09	4,291
Jun 4, 2024	35.53	36.31	35.01	35.01	35.01	4,478
Jun 3, 2024	35.63	35.85	35.25	35.43	35.43	1,474
May 31, 2024	34.26	35.63	34.05	35.63	35.63	3,617
May 29, 2024	33.98	34.28	33.84	34.19	34.19	4,385
May 28, 2024	34.55	34.60	33.90	34.20	34.20	12,381
May 27, 2024	34.71	35.15	34.49	35.14	35.14	4,330
May 24, 2024	34.45	34.61	34.33	34.58	34.58	2,618
May 23, 2024	35.05	35.48	34.38	34.38	34.38	4,459
May 22, 2024	35.49	35.56	35.00	35.16	35.16	4,046
May 21, 2024	35.12	35.23	35.00	35.21	35.21	1,847
May 20, 2024	35.45	35.69	35.12	35.12	35.12	5,249
May 17, 2024	35.52	35.76	35.22	35.37	35.37	3,575
May 16, 2024	35.69	35.90	35.48	35.52	35.52	2,776
May 15, 2024	35.05	35.82	35.00	35.61	35.61	2,540
May 14, 2024	35.01	35.24	34.79	35.05	35.05	12,762
May 13, 2024	34.93	35.00	34.79	34.93	34.93	2,145
May 10, 2024	34.94	34.96	34.74	34.86	34.86	3,716
May 9, 2024	34.39	34.94	34.39	34.87	34.87	3,762
May 8, 2024	34.02	34.06	33.38	34.02	34.02	4,003
May 7, 2024	33.80	34.06	33.45	34.02	34.02	2,428
May 6, 2024	33.36	34.10	33.36	33.73	33.73	1,399
May 3, 2024	33.76	34.15	33.57	33.63	33.63	12,988
May 2, 2024	33.79	33.96	33.16	33.69	33.69	3,245
Apr 30, 2024	33.80	34.13	33.72	33.72	33.72	5,455
Apr 29, 2024	33.53	33.95	33.53	33.80	33.80	2,650
Apr 26, 2024	33.80	33.99	33.46	33.46	33.46	3,140
Apr 25, 2024	33.85	33.85	33.50	33.73	33.73	1,497

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Investo Msci US Real Estate ETF Fundo De Investimento De Indice Investimento Exterior (ALUG11.SA)