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

São Paulo - Delayed Quote BRL

Investo Bloomberg Global Bond ETF Fundo De Investimento De Indice - Investimento No Exterior (BNDX11.SA)

108.98
-0.07
(-0.06%)
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, 2025109.48110.16108.26108.98108.982,653
Apr 24, 2025109.23109.41108.41109.05109.05669
Apr 23, 2025110.17110.17108.38109.24109.24925
Apr 22, 2025110.93110.94109.40109.53109.534,535
Apr 17, 2025112.06112.77111.03111.03111.032,746
Apr 16, 2025112.25112.83111.65112.06112.061,340
Apr 15, 2025111.45112.66111.45112.25112.251,328
Apr 14, 2025112.28112.28110.95111.38111.38917
Apr 11, 2025111.80112.32111.35111.35111.35458
Apr 10, 2025111.30113.43111.30111.97111.971,084
Apr 9, 2025113.90115.32110.55110.57110.571,870
Apr 8, 2025111.96115.81111.42113.90113.901,160
Apr 7, 2025112.34112.92111.02111.98111.981,444
Apr 4, 2025108.86111.77108.55110.91110.911,068
Apr 3, 2025107.94108.05106.08107.32107.3215,183
Apr 2, 2025108.32108.99107.65107.94107.941,084
Apr 1, 2025107.95109.08107.35107.72107.721,444
Mar 31, 2025108.10109.88107.57107.95107.951,296
Mar 28, 2025108.78109.52108.13108.96108.961,311
Mar 27, 2025109.00109.02107.40108.40108.40819
Mar 26, 2025108.29108.53107.60108.10108.10934
Mar 25, 2025108.88108.88107.18107.65107.651,163
Mar 24, 2025108.47109.53108.05108.39108.39732
Mar 21, 2025107.70108.46106.89107.80107.802,350
Mar 20, 2025106.62107.87106.62107.05107.051,284
Mar 19, 2025106.50107.30105.44106.61106.611,819
Mar 18, 2025106.80107.81106.07106.75106.751,790
Mar 17, 2025108.93108.93106.94106.94106.943,279
Mar 14, 2025108.84108.84107.20107.86107.861,405
Mar 13, 2025109.49109.67108.89109.00109.00562
Mar 12, 2025109.30110.08108.84108.84108.84738
Mar 11, 2025110.00110.74108.80108.80108.80755
Mar 10, 2025109.95110.67108.37110.00110.001,648
Mar 7, 2025109.64110.03107.86108.78108.781,419
Mar 6, 2025109.55109.55107.39108.55108.551,703
Mar 5, 2025111.25111.26108.49108.49108.491,870
Feb 28, 2025112.51113.43112.09112.75112.751,506
Feb 27, 2025112.10112.50110.89111.36111.362,054
Feb 26, 2025109.69111.22109.60111.07111.071,287
Feb 25, 2025110.80110.89109.21109.69109.691,599
Feb 24, 2025109.00110.35108.45109.70109.701,051
Feb 21, 2025108.01109.13108.01109.13109.131,141
Feb 20, 2025108.48108.96108.07108.07108.07944
Feb 19, 2025108.18108.91107.97108.48108.48582
Feb 18, 2025108.74109.07107.82108.18108.181,229
Feb 17, 2025109.73110.50108.48108.73108.73955
Feb 14, 2025109.00110.90108.13108.48108.481,316
Feb 13, 2025110.78110.78109.19110.00110.00662
Feb 12, 2025109.78110.95108.45109.41109.41606
Feb 11, 2025111.24111.24109.39109.78109.781,704
Feb 10, 2025110.95111.25110.32110.59110.59797
Feb 7, 2025110.79111.25109.17110.96110.961,306
Feb 6, 2025112.33112.33110.15110.15110.15652
Feb 5, 2025109.96111.41109.96110.93110.93719
Feb 4, 2025111.84111.89109.36110.12110.121,835
Feb 3, 2025111.90113.10110.22110.74110.741,532
Jan 31, 2025111.22111.59110.38110.83110.831,289
Jan 30, 2025111.10112.39111.10111.50111.503,467
Jan 29, 2025111.91111.91110.78111.06111.06740
Jan 28, 2025111.79113.29110.44111.36111.361,345
Jan 27, 2025113.80113.80111.50111.79111.791,548
Jan 24, 2025112.69112.69110.75111.76111.76973
Jan 23, 2025113.60113.60111.00112.01112.011,071
Jan 22, 2025113.23114.89111.71112.41112.41966
Jan 21, 2025115.04115.04113.71114.10114.101,458
Jan 20, 2025116.53121.00114.37115.04115.04674
Jan 17, 2025115.05115.43113.40114.92114.921,199
Jan 16, 2025113.95114.71113.24114.21114.211,637
Jan 15, 2025114.20114.38113.28113.28113.281,608
Jan 14, 2025115.73115.73112.74113.35113.351,540
Jan 13, 2025114.70115.59114.36114.36114.361,464
Jan 10, 2025115.83116.39114.40114.70114.702,160
Jan 9, 2025115.14123.78115.00118.40118.40468
Jan 8, 2025115.20116.80114.73115.14115.141,246
Jan 7, 2025116.45116.45114.12115.20115.202,697
Jan 6, 2025117.11117.76115.28115.77115.772,605
Jan 3, 2025118.66118.67117.01117.11117.11925
Jan 2, 2025117.33119.10116.70116.78116.781,051
Dec 30, 2024118.74118.74116.49117.21117.211,338
Dec 27, 2024119.20119.20117.08117.13117.133,061
Dec 26, 2024118.12120.68117.04118.14118.141,291
Dec 23, 2024118.50118.58116.45118.12118.12722
Dec 20, 2024116.66119.00114.88116.31116.311,188
Dec 19, 2024121.32121.32116.22117.03117.036,839
Dec 18, 2024117.84121.80117.84120.13120.131,731
Dec 17, 2024116.23119.21116.23117.13117.131,883
Dec 16, 2024117.24118.72115.28117.62117.622,387
Dec 13, 2024115.03116.87115.03116.12116.121,578
Dec 12, 2024114.49116.33113.12115.03115.03691
Dec 11, 2024116.93117.90114.98114.98114.981,175
Dec 10, 2024118.08118.08116.10116.60116.601,082
Dec 9, 2024117.43117.75115.20117.29117.291,193
Dec 6, 2024117.11117.87115.79117.44117.44903
Dec 5, 2024116.84116.84114.56115.79115.791,011
Dec 4, 2024118.18118.18116.08116.84116.84960
Dec 3, 2024118.20118.20116.53116.53116.531,347
Dec 2, 2024118.99118.99116.30117.03117.031,830
Nov 29, 2024115.90124.00114.75118.99118.991,637
Nov 28, 2024114.99117.94113.85116.00116.00715
Nov 27, 2024112.10113.83111.30113.67113.671,721
Nov 26, 2024111.92115.00111.13111.19111.191,499
Nov 25, 2024110.67111.70110.49111.23111.231,145
Nov 22, 2024110.54111.48110.54110.67110.67917
Nov 21, 2024110.67112.00109.60110.54110.541,267
Nov 19, 2024110.52110.68109.81109.81109.811,419
Nov 18, 2024110.92110.92109.00109.42109.42638
Nov 14, 2024109.66110.50109.66110.12110.12622
Nov 13, 2024110.38110.65108.36109.66109.661,253
Nov 12, 2024109.67110.64109.26109.26109.261,034
Nov 11, 2024110.82110.83109.49109.49109.49372
Nov 8, 2024108.49110.14108.49109.00109.004,923
Nov 7, 2024107.40108.58107.10107.91107.91739
Nov 6, 2024109.15109.96107.12107.40107.401,422
Nov 5, 2024110.77111.07108.88109.13109.1323,328
Nov 4, 2024111.00111.00108.96109.69109.691,759
Nov 1, 2024110.79111.41110.20111.19111.19337
Oct 31, 2024109.99110.20109.34109.63109.63977
Oct 30, 2024114.00114.00109.15109.16109.161,073
Oct 29, 2024108.90110.39108.30109.67109.671,302
Oct 28, 2024109.46109.46108.08108.69108.691,199
Oct 25, 2024109.53109.54108.01108.49108.491,753
Oct 24, 2024109.09109.69107.78107.78107.781,132
Oct 23, 2024108.51109.29107.55108.44108.441,987
Oct 22, 2024109.39109.39107.72108.51108.511,845
Oct 21, 2024110.50110.50108.15108.31108.31599
Oct 18, 2024108.49108.93108.36108.93108.932,275
Oct 17, 2024108.50108.50107.80108.09108.091,640
Oct 16, 2024109.04109.04107.50108.15108.151,353
Oct 15, 2024107.71108.25107.08107.67107.673,233
Oct 14, 2024107.69107.69106.03106.37106.37507
Oct 11, 2024107.99107.99106.85106.92106.921,423
Oct 10, 2024106.57106.96105.52106.13106.131,113
Oct 9, 2024106.59106.87105.83106.36106.361,005
Oct 8, 2024105.64105.93104.50105.25105.252,250
Oct 7, 2024105.04105.04103.90104.40104.401,095
Oct 4, 2024106.45106.45104.00104.00104.001,891
Oct 3, 2024104.57105.40104.46104.53104.5312,434
Oct 2, 2024104.15104.62104.01104.23104.23585
Oct 1, 2024105.23105.58104.14104.93104.931,134
Sep 30, 2024104.64104.96104.14104.14104.14544
Sep 27, 2024104.02104.38103.47103.93103.93857
Sep 26, 2024104.53104.53103.54104.02104.02791
Sep 25, 2024104.55105.35103.75104.60104.602,648
Sep 24, 2024106.49106.49104.02104.55104.554,314
Sep 23, 2024106.45107.00105.46105.70105.702,167
Sep 20, 2024104.40105.85103.81105.39105.392,072
Sep 19, 2024104.15104.53102.80103.51103.511,294
Sep 18, 2024105.50105.64103.15104.15104.152,608
Sep 17, 2024106.42106.42104.02104.94104.9412,599
Sep 16, 2024106.85106.85104.38105.54105.542,311
Sep 13, 2024108.03108.03106.43106.47106.47883
Sep 12, 2024109.04109.04107.25107.25107.25803
Sep 11, 2024108.10108.32107.43107.98107.981,468
Sep 10, 2024107.08108.57107.08108.10108.103,165
Sep 9, 2024106.82107.46106.42106.42106.42753
Sep 6, 2024106.75106.82105.63106.25106.251,935
Sep 5, 2024107.89107.89105.95105.95105.951,037
Sep 4, 2024107.46108.08107.00107.20107.202,461
Sep 3, 2024107.49107.49105.01106.80106.802,462
Sep 2, 2024106.45110.05105.80109.99109.99898
Aug 30, 2024106.40107.94106.35106.45106.451,311
Aug 29, 2024106.09107.22106.09106.35106.351,053
Aug 28, 2024105.00105.44104.30105.03105.03728
Aug 27, 2024104.03104.69104.03104.20104.203,690
Aug 26, 2024104.97104.97104.03104.03104.031,120
Aug 23, 2024105.43106.18104.00104.00104.001,732
Aug 22, 2024105.36106.18104.87105.71105.711,084
Aug 21, 2024104.69104.69103.36104.03104.032,970
Aug 20, 2024102.42104.24102.42103.90103.906,120
Aug 19, 2024104.46104.46101.94102.42102.4212,457
Aug 16, 2024103.01104.11103.01103.56103.562,584
Aug 15, 2024105.00105.00103.48103.73103.731,392
Aug 14, 2024104.00104.65103.65103.76103.761,983
Aug 13, 2024104.68104.68103.31103.31103.311,744
Aug 12, 2024105.10105.10103.93103.99103.992,303
Aug 9, 2024105.39105.53104.19104.19104.191,392
Aug 8, 2024107.00107.00104.94104.94104.943,956
Aug 7, 2024106.64106.64105.57105.86105.861,482
Aug 6, 2024107.88107.88106.58106.65106.651,293
Aug 5, 2024109.24110.58108.27108.74108.745,560
Aug 2, 2024108.20109.10107.56108.27108.273,530
Aug 1, 2024107.26109.27105.96108.19108.19469
Jul 31, 2024107.39110.00105.56106.46106.464,186
Jul 30, 2024106.39106.51105.33105.33105.33915
Jul 29, 2024106.49106.49105.31105.36105.36458
Jul 26, 2024106.40108.00105.20105.65105.652,839
Jul 25, 2024106.50106.50101.50105.00105.003,078
Jul 24, 2024105.66105.90104.19105.10105.102,340
Jul 23, 2024103.95105.58103.93104.08104.082,323
Jul 22, 2024102.96105.84102.96103.93103.931,127
Jul 19, 2024103.66104.59103.27104.42104.42388
Jul 18, 2024102.25104.43101.35104.11104.111,625
Jul 17, 2024101.94102.83101.94102.39102.395,355
Jul 16, 2024101.38102.33100.98101.44101.442,282
Jul 15, 2024100.95102.81100.95101.30101.30623
Jul 12, 2024101.68101.85100.95100.95100.951,014
Jul 11, 2024100.86101.65100.71101.15101.15700
Jul 10, 2024100.35100.53100.02100.36100.36906
Jul 9, 2024101.76101.7699.82100.10100.101,308
Jul 8, 202499.19102.4999.19101.33101.331,566
Jul 5, 2024101.76103.00101.09101.09101.094,810
Jul 4, 2024104.50107.80104.49107.77107.77588
Jul 3, 2024104.31111.87103.10104.50104.504,285
Jul 2, 2024103.98105.27102.23104.31104.3110,134
Jul 1, 2024104.10104.10102.20103.98103.98437
Jun 28, 2024102.53103.56102.53103.08103.08448
Jun 27, 2024102.50102.90101.67101.67101.671,027
Jun 26, 2024102.59102.59101.89101.89101.891,296
Jun 25, 2024100.03101.6499.10101.13101.136,370
Jun 24, 2024100.94100.9499.9399.9399.93868
Jun 21, 2024101.21101.57100.94100.94100.94867
Jun 20, 2024101.94101.9499.82101.21101.212,393
Jun 19, 2024102.46104.42100.50104.42104.4255
Jun 18, 2024101.54101.5498.51100.91100.914,371
Jun 17, 202499.13100.9199.13100.40100.40524
Jun 14, 2024100.00100.1399.3899.9099.90860
Jun 13, 2024100.79102.5099.3499.3499.341,561
Jun 12, 2024100.49100.5499.3699.9999.99526
Jun 11, 202499.1499.1497.9398.6398.631,789
Jun 10, 202497.1198.8997.1198.3098.301,028
Jun 7, 202498.0998.3097.0797.9997.99762
Jun 6, 202497.9898.1297.0297.0297.02970
Jun 5, 202498.0998.4397.5097.9897.98839
Jun 4, 202497.5399.9096.7897.5097.508,231
Jun 3, 202496.4097.0495.2396.4396.432,380
May 31, 202495.5996.7495.5896.4096.401,100
May 29, 202495.5995.6094.7095.5895.58844
May 28, 202496.2996.2994.5094.6494.6413,766
May 27, 202497.0098.0094.4195.2995.29786
May 24, 202495.6695.6694.8095.1395.132,204
May 23, 202495.9995.9994.4194.8194.81250
May 22, 202495.4595.4795.1395.1495.14871
May 21, 202494.6094.9294.4094.7194.71878
May 20, 202494.8394.8394.2094.4594.45474
May 17, 202495.6895.6894.1994.1994.19125
May 16, 202496.2996.3094.7694.9994.99596
May 15, 202495.2995.6495.2895.2895.28465
May 14, 202494.9194.9194.5094.5094.50408
May 13, 202496.2096.2094.7595.0095.00328
May 10, 202496.2096.2095.0595.0595.05579
May 9, 202494.6995.7693.2295.0895.08375
May 8, 202493.9094.6993.7394.1294.121,544
May 7, 202494.0594.2193.9093.9093.90749
May 6, 202492.2293.9692.2293.7793.77411
May 3, 202493.0093.8792.0093.8793.871,439
May 2, 202495.1095.1093.2993.9093.90535
Apr 30, 202494.0295.5194.0295.1095.10475
Apr 29, 202494.1594.3693.8094.0294.02234
Apr 26, 202494.2094.3993.5093.8093.80253
Apr 25, 202494.2094.3994.2094.3994.39230