Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

ETF Bradesco Ima-B5 Plus Fundo De Indice (B5MB11.SA)

115.95
+0.14
+(0.12%)
At close: April 25 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025116.59116.59115.49115.95115.95694
Apr 24, 2025115.40115.81115.40115.81115.8144,601
Apr 23, 2025114.87114.87114.87114.87114.871,000
Apr 22, 2025113.16114.42113.16114.20114.20812
Apr 17, 2025115.43115.43115.05115.05115.05504
Apr 16, 2025115.50115.50115.23115.23115.23508
Apr 15, 2025116.59116.59115.23115.23115.23553
Apr 14, 2025115.82116.09115.59116.09116.0911,957
Apr 11, 2025114.37115.18114.37115.18115.1823,802
Apr 10, 2025114.25114.47113.59113.59113.5921,375
Apr 9, 2025114.22114.44114.22114.44114.4436,225
Apr 8, 2025113.13115.33113.13114.55114.5545,083
Apr 7, 2025115.40115.97115.39115.39115.39762
Apr 4, 2025115.91115.91115.25115.25115.2538,133
Apr 3, 2025114.00115.49114.00115.49115.49561
Apr 2, 2025115.16115.16114.00114.00114.001,476
Apr 1, 2025115.05115.05113.77114.01114.01631
Mar 31, 2025114.10114.22114.10114.22114.221,092
Mar 28, 2025113.67113.91113.67113.83113.83724
Mar 27, 2025114.59114.59113.67113.67113.6713,636
Mar 26, 2025113.92113.92113.50113.81113.81967
Mar 25, 2025113.50113.86113.48113.57113.57592
Mar 24, 2025114.59114.59113.35113.35113.352,199
Mar 21, 2025114.59114.59113.65113.85113.85586
Mar 20, 2025114.59114.59113.50113.59113.59943
Mar 19, 2025113.91114.52113.91114.25114.25719
Mar 18, 2025113.84113.92113.47113.89113.89599
Mar 17, 2025113.86113.96113.09113.29113.29791
Mar 14, 2025112.86112.86112.86112.86112.8614,003
Mar 13, 2025112.78113.48112.64113.48113.48542
Mar 12, 2025114.00114.00112.78112.78112.7812,799
Mar 11, 2025113.08113.76113.08113.67113.6769,903
Mar 10, 2025113.31114.00112.44112.55112.552,905
Mar 7, 2025112.36113.15112.31112.31112.3133,623
Mar 6, 2025113.10113.10111.76112.14112.142,145
Mar 5, 2025112.34112.34112.34112.34112.3469,300
Feb 28, 2025111.85111.87111.07111.26111.262,102
Feb 27, 2025112.48112.48111.85111.85111.851,119
Feb 26, 2025112.55112.74112.00112.00112.0049,126
Feb 25, 2025112.18113.00112.18112.59112.59553
Feb 24, 2025113.15113.15112.44112.44112.44619
Feb 21, 2025114.07114.07113.15113.15113.15560
Feb 20, 2025113.14113.14112.68113.12113.1228,562
Feb 19, 2025113.10113.10112.81112.81112.814,042
Feb 18, 2025113.48113.48112.75112.75112.7524,030
Feb 17, 2025113.61114.07113.12113.51113.5129,571
Feb 14, 2025110.33112.48109.93112.48112.481,241
Feb 13, 2025111.00111.33111.00111.33111.33706
Feb 12, 2025110.10111.22110.10110.92110.921,194
Feb 11, 2025110.45111.42110.45111.09111.091,412
Feb 10, 2025110.32111.03110.32110.45110.453,751
Feb 7, 2025113.00113.00110.49110.49110.4939,394
Feb 6, 2025110.59110.59110.15110.34110.345,476
Feb 5, 2025110.71110.71110.15110.15110.152,742
Feb 4, 2025111.86111.86109.92110.71110.714,436
Feb 3, 2025111.79111.79110.86110.86110.8614,163
Jan 31, 2025111.13111.13110.79110.79110.791,603
Jan 30, 2025110.27111.48110.27111.48111.483,054
Jan 29, 2025109.04109.69109.04109.69109.691,382
Jan 28, 2025109.69109.78109.69109.70109.703,720
Jan 27, 2025109.66109.66109.66109.66109.663,710
Jan 24, 2025109.58109.66109.20109.66109.6626,914
Jan 23, 2025109.30109.30109.30109.30109.30520
Jan 22, 2025109.71109.83109.69109.69109.694,655
Jan 21, 2025109.26109.27109.01109.01109.0114,698
Jan 20, 2025110.42110.51109.60109.60109.60747
Jan 17, 2025110.90111.11110.02110.02110.0283,016
Jan 16, 2025111.18111.18110.90110.90110.90725
Jan 15, 2025111.59111.88111.24111.24111.2491,111
Jan 14, 2025110.35111.12110.35111.09111.091,145
Jan 13, 2025111.81111.81110.85110.85110.85509
Jan 10, 2025111.53111.53111.31111.31111.31320,739
Jan 9, 2025110.97111.78110.97111.26111.2637,163
Jan 8, 2025111.43111.87110.97110.97110.9722,003
Jan 7, 2025111.35111.35110.88110.88110.882,833
Jan 6, 2025110.80111.35110.80111.34111.34515
Jan 3, 2025110.00110.82110.00110.82110.823,414
Jan 2, 2025111.00111.67110.40110.71110.716,959
Dec 30, 2024111.14111.19110.00110.00110.001,541
Dec 27, 2024112.08112.08111.34111.48111.481,419
Dec 26, 2024111.97112.34111.53112.34112.34845
Dec 23, 2024111.65112.21111.65112.21112.21516
Dec 20, 2024113.15113.15111.94112.99112.99522
Dec 19, 2024108.87112.06108.44112.06112.065,235
Dec 18, 2024111.73111.73109.30109.30109.303,540
Dec 17, 2024112.00112.34110.60111.73111.733,338
Dec 16, 2024115.48115.48112.32112.35112.35811
Dec 13, 2024116.22116.22114.97114.97114.971,196
Dec 12, 2024117.20117.20116.22116.33116.33107,811
Dec 11, 2024115.65117.23115.55117.23117.236,860
Dec 10, 2024114.93114.93114.93114.93114.93500
Dec 9, 2024114.40114.40113.72113.72113.727,037
Dec 6, 2024114.83114.83113.90113.92113.924,059
Dec 5, 2024116.05116.05114.90114.90114.902,835
Dec 4, 2024116.49116.49114.94115.47115.474,107
Dec 3, 2024115.90115.90115.13115.13115.131,007
Dec 2, 2024115.00115.96114.98115.96115.969,738
Nov 29, 2024117.20117.20113.30114.91114.9116,344
Nov 28, 2024115.71115.71115.10115.10115.10764
Nov 27, 2024116.85117.21115.30115.70115.7012,530
Nov 26, 2024117.40117.40117.20117.21117.21789
Nov 25, 2024118.34118.87117.30117.44117.44855
Nov 22, 2024117.70117.70116.92117.16117.1661,439
Nov 21, 2024117.10117.70116.52117.70117.701,257
Nov 19, 2024116.54116.66116.11116.42116.426,055
Nov 18, 2024116.20116.20115.60115.87115.8720,374
Nov 14, 2024117.10117.10116.20116.20116.20512
Nov 13, 2024115.49116.13115.49116.13116.1358,852
Nov 12, 2024117.10118.15116.34118.15118.152,042
Nov 11, 2024117.40117.53117.21117.53117.53981
Nov 8, 2024117.26117.80116.90117.80117.806,312
Nov 7, 2024116.75117.25116.75117.18117.182,039
Nov 6, 2024116.14116.72116.14116.72116.72565
Nov 5, 2024116.25116.57116.11116.56116.56507
Nov 4, 2024114.01116.35114.01116.35116.3551,752
Nov 1, 2024115.68115.68114.78115.23115.23864
Oct 31, 2024115.65115.68115.41115.68115.68507
Oct 30, 2024115.06115.65115.06115.62115.622,314
Oct 29, 2024115.70115.70114.74114.74114.7445,434
Oct 28, 2024116.19116.19115.81115.81115.811,044
Oct 25, 2024117.50118.18116.19116.19116.1913,624
Oct 24, 2024116.72116.72115.34116.33116.331,676
Oct 23, 2024115.90115.90115.72115.74115.744,256
Oct 22, 2024115.51115.99115.51115.90115.901,428
Oct 21, 2024116.00116.04115.99116.04116.0414,106
Oct 18, 2024116.72116.72115.72115.72115.7217,011
Oct 17, 2024116.82116.82116.31116.31116.3193,585
Oct 16, 2024118.20118.20116.70116.99116.99608
Oct 15, 2024117.36117.61117.36117.48117.48624
Oct 14, 2024118.20118.20117.73118.12118.12507
Oct 11, 2024117.69117.99117.69117.99117.99520
Oct 10, 2024117.70118.03117.53118.03118.031,097
Oct 9, 2024117.36117.70117.36117.70117.70979
Oct 8, 2024118.20118.58117.73118.58118.581,170,619
Oct 7, 2024118.20118.20117.29117.29117.29524
Oct 4, 2024118.20118.20117.70117.80117.8029,468
Oct 3, 2024117.68117.68117.40117.40117.403,005
Oct 2, 2024118.20118.20117.49117.49117.491,072
Oct 1, 2024118.20118.20117.36117.39117.392,110
Sep 30, 2024118.10118.10117.83117.83117.838,213
Sep 27, 2024118.87118.87117.73118.22118.221,081
Sep 26, 2024118.35118.35117.73117.73117.734,364
Sep 25, 2024118.87118.87117.74117.86117.866,741
Sep 24, 2024118.87118.87118.05118.41118.411,558
Sep 23, 2024117.00117.53116.90117.53117.53540
Sep 20, 2024117.68117.68116.63117.19117.191,174
Sep 19, 2024118.66118.66117.65117.65117.654,021
Sep 18, 2024118.66119.12118.66118.78118.783,522
Sep 17, 2024118.87118.87118.66118.68118.683,565
Sep 16, 2024119.09119.20119.09119.20119.201,428
Sep 13, 2024119.23119.27118.89119.27119.273,543
Sep 12, 2024119.77119.77118.62118.62118.6216,051
Sep 11, 2024121.35121.35119.77119.77119.7751,615
Sep 10, 2024121.35121.35119.45119.91119.912,534
Sep 9, 2024120.21120.21119.56119.97119.9711,252
Sep 6, 2024120.22120.22119.60120.21120.2120,402
Sep 5, 2024119.17119.83119.17119.83119.8344,523
Sep 4, 2024118.41118.87118.25118.87118.877,002
Sep 3, 2024119.34119.34118.55118.55118.5515,079
Sep 2, 2024119.23119.37118.71118.71118.7131,352
Aug 30, 2024119.72119.72119.46119.47119.47528
Aug 29, 2024119.72120.02119.24120.02120.0262,004
Aug 28, 2024120.43120.43119.87119.87119.871,611
Aug 27, 2024120.48120.48120.14120.23120.2317,909
Aug 26, 2024121.19121.19120.87120.90120.902,027
Aug 23, 2024120.77121.19120.77121.19121.191,006
Aug 22, 2024120.30120.60120.30120.60120.605,824
Aug 21, 2024120.30120.94120.30120.94120.941,167
Aug 20, 2024120.82121.26120.50121.26121.262,585
Aug 19, 2024122.51122.51121.65122.28122.282,656
Aug 16, 2024122.46122.51122.46122.51122.51660
Aug 15, 2024122.00122.30121.99122.09122.0947,950
Aug 14, 2024122.85123.07122.32122.32122.3220,222
Aug 13, 2024122.58122.85122.57122.85122.856,173
Aug 12, 2024122.30122.30121.68121.68121.6866,708
Aug 9, 2024120.94122.04120.94122.04122.0417,475
Aug 8, 2024120.08120.25119.77120.02120.022,315
Aug 7, 2024120.59120.59120.35120.35120.352,020
Aug 6, 2024121.99121.99119.91121.02121.026,594
Aug 5, 2024120.94121.07120.35121.07121.0716,832
Aug 2, 2024118.79120.69118.79120.69120.691,085
Aug 1, 2024118.57118.57118.57118.57118.573,000
Jul 31, 2024117.95118.40117.95118.40118.402,229
Jul 30, 2024117.55117.95117.53117.95117.95565
Jul 29, 2024117.90117.90117.55117.55117.55526
Jul 26, 2024117.30117.60117.20117.60117.60649
Jul 25, 2024117.10117.30117.10117.30117.30501
Jul 24, 2024116.35117.10116.35117.10117.1037,046
Jul 23, 2024117.83117.83117.35117.35117.3511,906
Jul 22, 2024117.83118.08117.60117.60117.606,050
Jul 19, 2024117.33117.35117.33117.35117.35501
Jul 18, 2024118.50118.50117.20117.20117.202,011
Jul 17, 2024118.93118.93118.50118.50118.503,235
Jul 16, 2024118.69118.69118.15118.15118.1516,510
Jul 15, 2024117.82118.71117.82118.50118.502,993
Jul 12, 2024119.01119.01117.81118.70118.70612
Jul 11, 2024118.42119.00117.60119.00119.00532
Jul 10, 2024116.58117.75116.58117.75117.753,011
Jul 9, 2024116.17116.99116.17116.80116.80-
Jul 8, 2024117.40117.40116.75116.75116.75810
Jul 5, 2024116.42117.05116.41117.05117.0580,149
Jul 4, 2024115.80115.80115.80115.80115.8025,000
Jul 3, 2024114.90115.25114.90115.25115.2515,674
Jul 2, 2024114.28114.28113.49113.70113.706,956
Jul 1, 2024115.00115.00113.92114.75114.754,409
Jun 28, 2024115.80115.80115.15115.15115.151,018
Jun 27, 2024115.50116.26115.45115.80115.801,077
Jun 26, 2024115.86115.86115.31115.50115.508,419
Jun 25, 2024116.76116.86115.80115.80115.804,587
Jun 24, 2024116.81116.81116.75116.75116.751,001
Jun 21, 2024116.32116.35116.32116.35116.352,023
Jun 20, 2024115.73116.54115.73115.85115.855,219
Jun 19, 2024115.25116.06115.25116.05116.05751
Jun 18, 2024116.01116.10116.01116.10116.1098,909
Jun 17, 2024115.78116.20115.70116.20116.20335,389
Jun 14, 2024114.92116.38114.92115.90115.902,008
Jun 13, 2024115.35115.36114.75114.75114.7518,062
Jun 12, 2024115.01115.35115.01115.35115.351,304
Jun 11, 2024116.00116.61114.88115.80115.801,543
Jun 10, 2024115.75116.48115.75116.05116.0512,090
Jun 7, 2024117.24117.24116.25116.25116.2523,101
Jun 6, 2024117.15117.23116.41116.75116.7514,181
Jun 5, 2024117.33117.48116.66117.15117.151,142
Jun 4, 2024117.52117.52116.97117.30117.301,351
Jun 3, 2024117.75117.75117.51117.55117.551,146
May 31, 2024117.00117.57116.75117.50117.503,461
May 29, 2024117.47117.47117.00117.00117.002,410
May 28, 2024117.85117.85117.10117.10117.1017,427
May 27, 2024117.70118.50117.58118.50118.5017,044
May 24, 2024118.00118.00117.70117.70117.70514
May 23, 2024117.44117.70117.44117.70117.705,806
May 22, 2024117.07117.42116.87117.35117.358,892
May 21, 2024117.62117.62117.59117.59117.59550
May 20, 2024117.58117.76116.85116.85116.8559,393
May 17, 2024115.85117.75115.85117.75117.752,006
May 16, 2024117.24117.75117.24117.75117.75509
May 15, 2024116.00117.21115.14117.21117.212,172
May 14, 2024116.96117.15116.96117.15117.151,212
May 13, 2024116.28116.90116.28116.90116.9049,047
May 10, 2024117.19117.19116.95116.95116.95523
May 9, 2024116.63116.63116.40116.40116.403,997
May 8, 2024116.50116.63115.79116.63116.637,775
May 7, 2024116.45116.77115.95116.50116.50744
May 6, 2024116.74116.84115.92116.45116.45888
May 3, 2024115.85116.78115.80116.78116.78653
May 2, 2024116.05116.18115.85115.85115.855,149
Apr 30, 2024116.75116.75116.05116.05116.051,463
Apr 29, 2024116.93117.11116.93117.00117.001,205
Apr 26, 2024117.05117.05117.05117.05117.053,568
Apr 25, 2024116.89116.89116.65116.65116.65908