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

São Paulo - Delayed Quote BRL

ETF Bradesco Ibovespa Fundo De Indice (BOVB11.SA)

137.00
+2.40
+(1.78%)
At close: April 24 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025134.60137.27134.60137.00137.002,135
Apr 23, 2025134.53135.76134.53134.60134.603,428
Apr 22, 2025133.29133.29131.11132.82132.821,253
Apr 17, 2025130.75132.45127.41131.97131.9777,886
Apr 16, 2025131.05131.67130.74130.74130.741,137
Apr 15, 2025131.75132.29131.43131.69131.695,408
Apr 14, 2025131.89132.28130.94131.90131.904,424
Apr 11, 2025128.87129.97128.68129.97129.976,224
Apr 10, 2025127.48129.42127.48128.61128.617,003
Apr 9, 2025125.28132.94125.28130.08130.088,811
Apr 8, 2025129.11129.13125.63126.15126.1510,391
Apr 7, 2025127.61133.38126.64127.83127.8311,192
Apr 4, 2025129.94129.94129.25129.53129.533,674
Apr 3, 2025132.75134.60132.75133.61133.6112,786
Apr 2, 2025133.62133.66132.81133.66133.662,148
Apr 1, 2025132.25134.00132.25133.62133.6214,783
Mar 31, 2025135.08135.08132.65132.65132.655,712
Mar 28, 2025134.76135.18133.94134.30134.302,423
Mar 27, 2025136.33136.33135.31135.50135.50100,519
Mar 26, 2025134.89135.21134.87134.98134.982,717
Mar 25, 2025134.32135.66134.28134.50134.502,319
Mar 24, 2025136.02136.02133.61133.61133.6110,048
Mar 21, 2025134.33134.67134.16134.67134.675,527
Mar 20, 2025134.80135.11134.26134.26134.265,384
Mar 19, 2025135.00135.15134.76134.81134.812,104
Mar 18, 2025132.50134.14132.50133.76133.7611,882
Mar 17, 2025132.51133.67132.50133.24133.2419,146
Mar 14, 2025127.81131.19127.81131.19131.192,782
Mar 13, 2025126.08127.86126.08127.81127.811,218
Mar 12, 2025125.72126.04125.55126.01126.013,064
Mar 11, 2025125.85125.85124.83125.63125.632,362
Mar 10, 2025126.20126.80126.07126.66126.662,462
Mar 7, 2025124.58127.81124.50127.18127.183,422
Mar 6, 2025126.47126.47125.06125.48125.482,267
Mar 5, 2025125.20125.34124.61125.21125.21244
Feb 28, 2025127.50127.50124.88124.88124.8810
Feb 27, 2025126.91127.50126.65126.92126.926,035
Feb 26, 2025128.06128.06126.93126.93126.934,020
Feb 25, 2025127.55128.70127.55128.10128.1082,436
Feb 24, 2025129.21129.30127.55127.55127.5533,533
Feb 21, 2025129.61129.61129.08129.30129.304
Feb 20, 2025129.48129.92129.48129.78129.7828,040
Feb 19, 2025131.85131.85129.24129.48129.4810,164
Feb 18, 2025130.75131.43130.55130.73130.738,377
Feb 17, 2025130.96131.72130.72130.72130.729,888
Feb 14, 2025128.39130.64128.25130.38130.3846,936
Feb 13, 2025126.76127.08126.54127.08127.085,704
Feb 12, 2025129.00129.00126.51126.61126.611,172
Feb 11, 2025129.09129.09128.29128.78128.781,099
Feb 10, 2025128.12128.28127.58127.81127.812,182
Feb 7, 2025128.66128.66126.66126.85126.8524,013
Feb 6, 2025127.68128.48127.68128.48128.482,066
Feb 5, 2025127.72127.80127.72127.78127.782,094
Feb 4, 2025127.48127.77127.34127.38127.382,536
Feb 3, 2025128.02128.52127.78128.22128.222,498
Jan 31, 2025129.17129.49128.39128.39128.392,490
Jan 30, 2025126.53129.17126.53129.17129.1754,847
Jan 29, 2025126.15126.78125.62125.62125.623,083
Jan 28, 2025125.30126.56125.30126.15126.152,158
Jan 27, 2025124.33126.96124.33126.96126.9660,041
Jan 24, 2025124.87124.87124.51124.51124.5118,861
Jan 23, 2025125.68126.00124.54124.54124.5452,616
Jan 22, 2025125.58126.00125.04125.04125.0412,406
Jan 21, 2025124.55125.41124.55125.41125.412,053
Jan 20, 2025125.67125.67123.69124.91124.9111,951
Jan 17, 2025123.30124.64123.30124.42124.421,475
Jan 16, 2025124.80124.80122.97123.27123.279,664
Jan 15, 2025121.30124.70121.30124.70124.7011,357
Jan 14, 2025121.22121.31121.13121.29121.295,005
Jan 13, 2025120.86121.57120.86120.99120.995,089
Jan 10, 2025121.32121.32120.86120.86120.861,015
Jan 9, 2025121.62121.83121.52121.77121.775,007
Jan 8, 2025123.18123.18121.62121.62121.622,480
Jan 7, 2025122.82123.67122.82123.18123.181,616
Jan 6, 2025121.96122.01121.65122.01122.016,491
Jan 3, 2025123.49123.49120.51120.51120.512,015
Jan 2, 2025121.92122.74121.26122.12122.1211,310
Dec 30, 2024122.55122.57122.33122.33122.335,021
Dec 27, 2024122.50123.31121.80122.37122.372,841
Dec 26, 2024123.02123.31122.54123.02123.0294,775
Dec 23, 2024123.21123.21122.79122.82122.821,780
Dec 20, 2024122.98124.18122.98124.18124.188,412
Dec 19, 2024123.52123.70123.13123.13123.132,372
Dec 18, 2024126.80126.80122.62122.67122.678,381
Dec 17, 2024126.09127.24125.91126.80126.803,391
Dec 16, 2024126.62126.81125.62125.62125.625,537
Dec 13, 2024128.15128.16126.70126.70126.705,268
Dec 12, 2024130.03130.03128.15128.15128.15927
Dec 11, 2024130.08132.90129.66131.71131.7116,509
Dec 10, 2024131.80131.80129.96130.33130.331,175
Dec 9, 2024128.98129.50128.92129.29129.295,343
Dec 6, 2024129.54129.66127.93128.00128.002,645
Dec 5, 2024129.46129.94129.46129.94129.944,580
Dec 4, 2024127.65128.69127.65128.14128.1450,174
Dec 3, 2024128.55128.55127.55128.19128.19364
Dec 2, 2024127.71127.71127.22127.27127.279,360
Nov 29, 2024126.63127.71126.08127.71127.711,126
Nov 28, 2024127.75128.63126.63126.63126.635,177
Nov 27, 2024131.68131.68129.74129.74129.742,561
Nov 26, 2024131.62132.03131.49132.03132.039,479
Nov 25, 2024131.04131.32130.99131.02131.021,524
Nov 22, 2024129.85131.11129.38131.07131.072,505
Nov 21, 2024129.43129.43128.76128.84128.842,101
Nov 19, 2024129.38130.53129.38130.13130.132,023
Nov 18, 2024129.40129.73129.27129.70129.701,413
Nov 14, 2024128.51129.85128.51129.70129.7044
Nov 13, 2024129.82129.82129.66129.66129.661,011
Nov 12, 2024129.31129.86129.31129.62129.621,188
Nov 11, 2024129.32129.98129.29129.79129.793,264
Nov 8, 2024131.62131.62128.82129.75129.752,796
Nov 7, 2024133.34133.35131.60131.63131.63132,829
Nov 6, 2024130.80132.72130.80132.30132.303,565
Nov 5, 2024132.51132.89132.21132.62132.62897
Nov 4, 2024131.48132.50131.37132.50132.50278
Nov 1, 2024131.80131.80130.05130.05130.0534,806
Oct 31, 2024133.35133.35131.75131.83131.832,834
Oct 30, 2024132.93132.96132.66132.77132.772,214
Oct 29, 2024133.45133.45132.78132.87132.872,058
Oct 28, 2024133.03133.42132.90133.36133.362,808
Oct 25, 2024132.19132.42131.80132.02132.022,455
Oct 24, 2024131.02132.19131.02132.19132.192,087
Oct 23, 2024131.90131.90131.04131.31131.3115,328
Oct 22, 2024131.33132.05131.27132.05132.052,112
Oct 21, 2024132.83133.00132.26132.46132.463,461
Oct 18, 2024132.89133.66132.24132.60132.602,512
Oct 17, 2024133.90133.90131.98132.89132.895,502
Oct 16, 2024133.16133.86133.16133.86133.8630,002
Oct 15, 2024133.11133.26132.75133.15133.152,123
Oct 14, 2024130.20133.11130.20133.11133.112,116
Oct 11, 2024133.76133.76131.57132.08132.082,009
Oct 10, 2024132.25132.45132.08132.45132.4518,952
Oct 9, 2024132.27132.42131.77132.08132.0852,690
Oct 8, 2024134.00134.00132.44133.65133.6537,027
Oct 7, 2024134.81134.81133.72134.01134.012,554
Oct 4, 2024133.28133.78133.28133.78133.783,086
Oct 3, 2024133.93134.16133.29133.65133.657,536
Oct 2, 2024136.62136.86135.53135.53135.532,868
Oct 1, 2024132.50134.82132.50134.49134.492,859
Sep 30, 2024134.93134.93133.80133.80133.802,037
Sep 27, 2024135.39135.39134.70134.70134.7020,004
Sep 26, 2024134.36135.36134.08134.99134.9914,355
Sep 25, 2024134.29134.29133.68133.68133.6812,201
Sep 24, 2024134.42134.42133.75134.29134.2975,737
Sep 23, 2024133.14133.14132.39132.67132.6770,156
Sep 20, 2024135.10135.10132.72133.14133.1440,232
Sep 19, 2024136.54136.58135.22135.22135.2218,477
Sep 18, 2024136.75137.17135.89135.89135.89166,271
Sep 17, 2024136.76136.94136.27136.94136.949,908
Sep 16, 2024136.82137.80136.82137.10137.101,062
Sep 13, 2024137.71137.75136.82136.82136.8236,105
Sep 12, 2024137.00137.00135.72136.00136.002,262
Sep 11, 2024135.94136.74135.94136.65136.652,201
Sep 10, 2024135.00136.29135.00136.29136.294,085
Sep 9, 2024136.81137.23136.72136.72136.722,260
Sep 6, 2024138.26138.26136.55136.55136.553,519
Sep 5, 2024138.34138.67138.30138.51138.513,279
Sep 4, 2024136.34138.70136.34138.11138.112,624
Sep 3, 2024136.84136.84136.34136.34136.342,045
Sep 2, 2024137.99137.99136.57136.90136.90163,456
Aug 30, 2024138.05138.05137.16138.00138.00100,100
Aug 29, 2024138.11138.76138.03138.05138.058,195
Aug 28, 2024138.79139.37138.06139.37139.3711,378
Aug 27, 2024137.80139.27137.80138.79138.7956,422
Aug 26, 2024138.21139.03138.00138.91138.914,470
Aug 23, 2024138.56138.56137.58137.58137.5866,264
Aug 22, 2024138.20138.20136.79137.18137.18228,406
Aug 21, 2024138.20138.88138.20138.53138.5316,331
Aug 20, 2024138.11138.27137.48138.11138.1131,795
Aug 19, 2024137.00138.08136.74137.75137.754,001
Aug 16, 2024135.20136.78135.20135.85135.8531,756
Aug 15, 2024134.01136.64134.01136.09136.0911,036
Aug 14, 2024134.87135.60134.87135.25135.254,151
Aug 13, 2024134.00134.40134.00134.32134.3224,083
Aug 12, 2024132.52133.63132.52133.02133.023,154
Aug 9, 2024130.52132.52130.52132.52132.522,063
Aug 8, 2024130.52130.52130.51130.52130.522,039
Aug 7, 2024127.40129.36127.40129.36129.364,915
Aug 6, 2024127.53128.71127.11128.09128.094,887
Aug 5, 2024123.00127.11121.00127.05127.0552,238
Aug 2, 2024128.30128.30127.76127.76127.76100,012
Aug 1, 2024130.40130.50129.15129.15129.152,082
Jul 31, 2024128.61129.41128.61129.41129.412,004
Jul 30, 2024129.80129.80127.89127.89127.892,202
Jul 29, 2024129.50129.50128.54128.70128.702,206
Jul 26, 2024128.99129.24128.99129.24129.245,033
Jul 25, 2024127.76127.76127.69127.69127.692,001
Jul 24, 2024128.27128.27128.12128.12128.1253,477
Jul 23, 2024129.26129.26128.28128.28128.2881,931
Jul 22, 2024129.37129.69129.37129.62129.623,624
Jul 19, 2024128.40129.95128.40129.37129.372,015
Jul 18, 2024131.50131.50129.36129.41129.413,618
Jul 17, 2024130.89131.23130.89131.23131.231,002
Jul 16, 2024131.10131.14130.89130.89130.892,363
Jul 15, 2024130.84131.23130.68131.10131.103,137
Jul 12, 2024129.13130.67129.13130.67130.677,062
Jul 11, 2024129.87130.06129.86130.06130.061,510
Jul 10, 2024129.02129.55128.74128.93128.9321,438
Jul 9, 2024128.54128.98128.54128.86128.86512
Jul 8, 2024127.10128.29127.10128.29128.293,247
Jul 5, 2024126.55128.05126.55128.01128.0116,222
Jul 4, 2024128.05128.28127.85127.90127.9020,160
Jul 3, 2024127.57128.37127.39127.39127.393,123
Jul 2, 2024126.39126.86126.15126.56126.5611,118
Jul 1, 2024125.99126.95125.99126.39126.3935,330
Jun 28, 2024126.08126.08125.58125.73125.731,027
Jun 27, 2024124.88126.14124.75126.14126.143,577
Jun 26, 2024122.20124.44122.20124.44124.441,093
Jun 25, 2024124.27124.27124.03124.15124.1560,811
Jun 24, 2024121.79124.34121.79124.27124.27109,059
Jun 21, 2024121.81123.20121.81123.12123.123,131
Jun 20, 2024123.24123.29122.11122.19122.192,884
Jun 19, 2024120.82122.01120.68122.01122.0115,353
Jun 18, 2024118.80121.32118.80121.27121.2719,963
Jun 17, 2024120.84121.21120.44120.72120.722,326
Jun 14, 2024120.47121.21120.47121.21121.2120,520
Jun 13, 2024121.53121.53121.01121.15121.152,109
Jun 12, 2024122.47122.47121.53121.53121.532,038
Jun 11, 2024122.18123.38122.18123.20123.202,653
Jun 10, 2024122.15122.92122.15122.32122.322,139
Jun 7, 2024123.35123.78122.33122.33122.335,107
Jun 6, 2024122.75124.86122.75124.48124.485,243
Jun 5, 2024123.36123.47122.97122.97122.976,404
Jun 4, 2024123.26123.33122.66123.33123.3310,195
Jun 3, 2024123.27123.90123.27123.61123.6111,347
May 31, 2024124.28124.28123.71123.79123.7910,101
May 29, 2024125.50125.50124.20124.41124.413,264
May 28, 2024126.92126.92125.42125.50125.503,415
May 27, 2024126.03126.23125.98126.23126.235,433
May 24, 2024126.61126.69126.03126.03126.0315,138
May 23, 2024127.09127.09126.26126.34126.342,895
May 22, 2024128.06128.06127.27127.27127.272,025
May 21, 2024128.57129.76128.57129.05129.053,190
May 20, 2024129.38130.50129.38129.43129.432,054
May 17, 2024129.75129.95129.71129.80129.802,024
May 16, 2024129.67130.29129.67129.93129.9311,841
May 15, 2024130.40130.40128.85129.67129.672,057
May 14, 2024130.65130.65130.17130.17130.172,008
May 13, 2024129.51130.33129.51129.78129.785,357
May 10, 2024130.04130.04129.25129.25129.254,814
May 9, 2024129.32130.07129.00129.84129.8479,202
May 8, 2024130.50131.23130.50131.15131.156,494
May 7, 2024130.10131.36130.10130.89130.893,750
May 6, 2024130.22130.91130.13130.13130.134,076
May 3, 2024129.41130.45129.41130.44130.44310
May 2, 2024128.90129.30128.46128.72128.7211,889
Apr 30, 2024127.27128.65127.27127.54127.542,305
Apr 29, 2024126.80128.93126.80128.93128.93130,896
Apr 26, 2024126.37128.41126.37128.29128.292,908
Apr 25, 2024125.91126.37125.91126.37126.372,835
Apr 24, 2024125.80126.82125.80126.46126.462,467