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

São Paulo - Delayed Quote BRL

It Now Ibovespa Fundo de Indice (BOVV11.SA)

137.80
+2.45
+(1.81%)
At close: April 24 at 5:18:49 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025136.02138.20135.72137.80137.802,864,061
Apr 23, 2025134.39136.55134.39135.35135.351,747,837
Apr 22, 2025133.69134.06131.44133.56133.562,467,329
Apr 17, 2025131.42133.20130.90132.78132.782,635,091
Apr 16, 2025132.68132.68131.06131.42131.421,821,078
Apr 15, 2025132.00133.05131.58132.33132.331,740,007
Apr 14, 2025132.25133.09131.45132.58132.58814,171
Apr 11, 2025130.00131.44129.02130.70130.70966,000
Apr 10, 2025130.42130.62127.88129.30129.301,133,018
Apr 9, 2025125.75132.60125.75130.80130.801,691,302
Apr 8, 2025129.77130.67126.31126.81126.81857,258
Apr 7, 2025129.82131.38126.86128.48128.481,571,550
Apr 4, 2025132.18132.18129.42130.19130.19933,830
Apr 3, 2025133.16135.72133.05134.24134.241,288,957
Apr 2, 2025134.08134.61133.46134.55134.552,559,023
Apr 1, 2025133.87135.10133.10134.18134.18751,114
Mar 31, 2025133.88134.23133.19133.30133.30674,483
Mar 28, 2025136.00136.14134.41135.10135.10692,083
Mar 27, 2025135.40136.98135.11136.28136.281,170,092
Mar 26, 2025135.31136.08135.25135.61135.61877,663
Mar 25, 2025134.57136.63134.57135.15135.15958,362
Mar 24, 2025134.95135.50134.07134.37134.371,029,406
Mar 21, 2025135.35135.73134.88135.30135.30608,903
Mar 20, 2025135.07135.84134.88134.93134.931,743,499
Mar 19, 2025134.73136.16134.62135.64135.643,522,700
Mar 18, 2025134.49134.91133.77134.50134.501,378,785
Mar 17, 2025132.04134.34132.00133.92133.922,781,136
Mar 14, 2025129.17132.26129.17132.00132.001,305,337
Mar 13, 2025126.77128.73126.49128.45128.45779,577
Mar 12, 2025126.30126.92125.89126.77126.772,270,709
Mar 11, 2025127.10127.24125.41126.44126.442,539,807
Mar 10, 2025126.55127.66126.31127.38127.381,617,465
Mar 7, 2025125.63128.73125.30127.88127.882,919,365
Mar 6, 2025125.55127.00125.50126.12126.125,204,748
Mar 5, 2025125.75126.25125.65125.85125.851,012,851
Feb 28, 2025127.25127.79125.45125.75125.751,610,033
Feb 27, 2025127.68128.38127.21127.65127.652,187,668
Feb 26, 2025129.75129.75127.61127.69127.692,245,849
Feb 25, 2025128.56129.66128.56128.85128.854,607,453
Feb 24, 2025130.27130.37128.01128.30128.301,092,347
Feb 21, 2025130.51130.51129.38129.94129.941,768,400
Feb 20, 2025130.58130.82129.93130.42130.421,019,929
Feb 19, 2025130.33130.86129.92130.10130.102,129,457
Feb 18, 2025131.40132.26130.91131.33131.332,246,513
Feb 17, 2025131.56132.50131.40131.40131.402,409,425
Feb 14, 2025128.68131.42128.56130.96130.961,844,094
Feb 13, 2025127.10127.79126.58127.73127.732,089,485
Feb 12, 2025128.00128.24126.91127.10127.103,514,854
Feb 11, 2025128.56129.80128.53129.35129.353,089,166
Feb 10, 2025128.25129.29128.09128.31128.312,832,853
Feb 7, 2025129.06129.41127.07127.40127.403,494,296
Feb 6, 2025128.40129.28128.07129.05129.051,749,621
Feb 5, 2025128.00128.72127.46128.32128.321,567,566
Feb 4, 2025128.67128.68127.50127.92127.922,472,769
Feb 3, 2025128.60129.35128.40128.68128.682,157,831
Jan 31, 2025129.59130.39128.87128.87128.872,418,335
Jan 30, 2025126.90130.09126.84129.77129.773,420,078
Jan 29, 2025127.53127.63126.06126.20126.201,275,554
Jan 28, 2025127.68127.68126.75126.75126.751,776,225
Jan 27, 2025125.64127.69125.04127.68127.681,676,222
Jan 24, 2025125.14125.67124.90125.08125.081,910,931
Jan 23, 2025126.01126.78124.92125.20125.201,964,137
Jan 22, 2025126.56126.63125.73125.73125.731,811,096
Jan 21, 2025125.19126.25125.03126.01126.011,476,131
Jan 20, 2025124.77125.98124.19125.50125.50877,494
Jan 17, 2025124.07125.43123.79124.95124.951,432,054
Jan 16, 2025125.41125.41123.48124.03124.031,560,977
Jan 15, 2025123.19125.75122.80125.45125.451,538,784
Jan 14, 2025121.85122.27120.87121.97121.97874,296
Jan 13, 2025121.65122.40121.38121.59121.591,245,048
Jan 10, 2025122.41122.46121.38121.47121.47650,784
Jan 9, 2025122.17122.86118.13122.30122.303,112,144
Jan 8, 2025123.83123.83122.05122.16122.161,159,620
Jan 7, 2025123.31124.43123.31123.83123.831,893,474
Jan 6, 2025122.31123.01122.10122.77122.772,366,562
Jan 3, 2025122.79122.93121.00121.00121.002,056,682
Jan 2, 2025122.87123.49121.79122.80122.804,761,426
Dec 30, 2024124.96124.96122.84122.91122.912,276,277
Dec 27, 2024124.55124.55122.81122.90122.902,979,146
Dec 26, 2024123.34124.24123.00123.61123.611,813,597
Dec 23, 2024123.89124.35123.22123.34123.34999,808
Dec 20, 2024123.84124.95123.29124.73124.731,563,468
Dec 19, 2024123.88124.70123.59123.93123.93832,639
Dec 18, 2024126.28127.20123.00123.64123.642,004,263
Dec 17, 2024126.82128.07126.30127.33127.331,928,963
Dec 16, 2024127.30127.64126.13126.13126.131,590,495
Dec 13, 2024128.60128.85127.18127.18127.18981,541
Dec 12, 2024131.40131.40128.48128.60128.601,214,413
Dec 11, 2024130.90133.99130.05132.29132.292,502,724
Dec 10, 2024130.64131.22130.34130.86130.861,705,853
Dec 9, 2024129.10130.24129.10129.78129.781,946,842
Dec 6, 2024130.71130.71128.45128.45128.452,833,271
Dec 5, 2024129.04130.71129.04130.46130.461,595,750
Dec 4, 2024128.71129.40128.46128.60128.602,174,694
Dec 3, 2024128.28129.08128.18128.82128.822,788,854
Dec 2, 2024129.27129.27127.34127.75127.752,085,104
Nov 29, 2024127.10128.77126.50128.10128.103,390,366
Nov 28, 2024130.01130.10126.93127.10127.101,570,087
Nov 27, 2024132.86133.11130.22130.22130.222,409,726
Nov 26, 2024132.06133.30131.82132.76132.761,830,041
Nov 25, 2024131.74132.99131.29131.82131.822,715,940
Nov 22, 2024130.17131.94129.97131.94131.942,508,881
Nov 21, 2024130.24130.24129.21129.43129.431,613,391
Nov 19, 2024130.31131.26129.87130.97130.972,298,730
Nov 18, 2024130.35130.98129.85130.38130.382,021,131
Nov 14, 2024129.92132.11129.92130.35130.351,116,093
Nov 13, 2024130.36130.76129.48130.36130.364,740,693
Nov 12, 2024130.66130.85130.00130.22130.225,574,499
Nov 11, 2024130.49130.73129.83130.52130.523,116,076
Nov 8, 2024130.56130.89129.57130.32130.322,995,244
Nov 7, 2024132.92134.04132.05132.22132.221,469,246
Nov 6, 2024131.10133.37131.10133.05133.05720,548
Nov 5, 2024133.56133.56132.38133.43133.431,420,624
Nov 4, 2024131.92133.37131.92133.36133.362,274,384
Nov 1, 2024132.55132.59130.70130.88130.881,580,986
Oct 31, 2024133.94133.94132.32132.33132.332,047,367
Oct 30, 2024133.58133.75133.16133.18133.181,468,407
Oct 29, 2024134.45134.47132.80133.31133.311,677,934
Oct 28, 2024133.35134.17133.30133.89133.891,145,588
Oct 25, 2024133.09133.25132.49132.53132.531,050,401
Oct 24, 2024131.91132.95131.49132.87132.871,460,481
Oct 23, 2024131.47132.13131.27132.03132.032,108,603
Oct 22, 2024132.17132.89131.74132.70132.701,848,372
Oct 21, 2024133.78133.79132.85133.17133.171,101,631
Oct 18, 2024133.99134.51132.79133.25133.25485,969
Oct 17, 2024132.95133.66132.54133.52133.521,161,056
Oct 16, 2024134.32134.94133.42134.35134.35916,148
Oct 15, 2024133.75134.00132.86133.62133.621,356,485
Oct 14, 2024132.50133.91132.35133.76133.761,179,655
Oct 11, 2024132.75132.84131.98132.55132.551,504,606
Oct 10, 2024132.53133.11132.51133.05133.051,437,225
Oct 9, 2024133.27133.27132.35132.52132.521,258,703
Oct 8, 2024133.47134.40133.06134.18134.18824,694
Oct 7, 2024135.82135.82134.37134.69134.691,427,949
Oct 4, 2024134.14134.65133.81134.48134.481,243,335
Oct 3, 2024134.68135.05133.87134.29134.29855,320
Oct 2, 2024135.73137.73135.73136.14136.141,824,736
Oct 1, 2024134.66136.15134.66135.21135.211,667,478
Sep 30, 2024134.11135.85134.11134.50134.501,600,650
Sep 27, 2024135.62136.68135.34135.36135.36966,091
Sep 26, 2024134.40136.06134.39135.62135.622,377,216
Sep 25, 2024135.00135.69134.15134.40134.402,060,165
Sep 24, 2024134.02135.79134.02134.94134.942,261,391
Sep 23, 2024132.72133.61132.71133.33133.33988,701
Sep 20, 2024135.73135.78133.55133.68133.681,607,824
Sep 19, 2024137.32137.54135.70135.70135.702,319,183
Sep 18, 2024136.92137.98136.40136.58136.582,031,160
Sep 17, 2024137.58137.65136.88137.61137.611,071,428
Sep 16, 2024137.99138.53137.66137.95137.951,492,269
Sep 13, 2024137.37138.68137.37137.68137.681,633,585
Sep 12, 2024137.09137.20136.30136.65136.65929,885
Sep 11, 2024137.54137.81136.50137.51137.511,238,844
Sep 10, 2024137.34137.34136.46137.10137.101,186,400
Sep 9, 2024138.00138.03137.37137.45137.451,737,714
Sep 6, 2024139.27139.41137.19137.36137.361,035,354
Sep 5, 2024138.88139.46138.70139.37139.371,880,995
Sep 4, 2024138.00139.66137.58139.08139.082,378,089
Sep 3, 2024138.24138.24136.85137.07137.071,791,073
Sep 2, 2024138.30138.41137.26137.50137.501,435,484
Aug 30, 2024137.34138.93137.34138.70138.702,424,303
Aug 29, 2024139.99139.99138.59138.69138.691,493,956
Aug 28, 2024139.23140.26138.50140.13140.132,136,069
Aug 27, 2024139.47139.98139.40139.47139.471,408,804
Aug 26, 2024138.79139.80138.64139.75139.75997,833
Aug 23, 2024138.28139.28138.13138.14138.141,479,422
Aug 22, 2024138.36139.02137.51137.77137.773,310,961
Aug 21, 2024139.10139.76138.92139.31139.312,043,008
Aug 20, 2024138.88139.10137.82138.92138.921,202,019
Aug 19, 2024137.13138.95137.13138.60138.602,211,663
Aug 16, 2024137.25137.56136.53136.53136.532,249,846
Aug 15, 2024136.10137.30136.10136.87136.871,851,629
Aug 14, 2024134.74136.45134.74136.06136.062,317,085
Aug 13, 2024134.42135.15134.40135.15135.151,930,273
Aug 12, 2024133.84134.32133.68133.68133.681,497,367
Aug 9, 2024131.32133.32131.32133.16133.161,602,555
Aug 8, 2024130.34131.36130.21131.35131.351,196,761
Aug 7, 2024129.37130.26129.20130.26130.261,817,735
Aug 6, 2024127.94129.52127.73128.71128.712,522,083
Aug 5, 2024125.89127.75125.39127.69127.691,856,229
Aug 2, 2024130.18130.54128.14128.24128.241,439,355
Aug 1, 2024131.31131.37129.59129.78129.78928,981
Jul 31, 2024130.00130.32129.21130.04130.041,430,268
Jul 30, 2024129.07129.71128.38128.52128.521,523,809
Jul 29, 2024129.83130.10128.97129.42129.423,520,165
Jul 26, 2024128.46130.14128.45129.83129.83868,528
Jul 25, 2024128.76128.76128.01128.25128.251,011,461
Jul 24, 2024128.13129.24128.13128.80128.801,622,252
Jul 23, 2024129.52129.81128.80128.80128.801,334,610
Jul 22, 2024130.15130.61129.88130.16130.161,970,845
Jul 19, 2024130.65130.88129.84130.15130.151,979,602
Jul 18, 2024131.69131.69129.97130.01130.011,609,985
Jul 17, 2024131.40132.11131.19131.85131.851,551,273
Jul 16, 2024131.80132.03131.22131.45131.451,623,028
Jul 15, 2024131.40131.98131.19131.90131.901,220,630
Jul 12, 2024130.80131.51130.42131.40131.402,683,648
Jul 11, 2024130.39130.78130.18130.68130.684,316,218
Jul 10, 2024129.55130.25129.34129.52129.522,594,628
Jul 9, 2024128.80129.75128.34129.55129.552,256,239
Jul 8, 2024128.52129.02127.98128.89128.892,398,531
Jul 5, 2024128.59129.07127.97128.60128.602,093,057
Jul 4, 2024128.71129.04128.44128.59128.593,038,949
Jul 3, 2024127.44129.01127.44128.06128.063,302,918
Jul 2, 2024127.30127.92126.66127.15127.153,061,489
Jul 1, 2024126.31127.64125.97127.04127.042,843,125
Jun 28, 2024126.45126.81125.62126.22126.223,221,971
Jun 27, 2024125.17126.65124.27126.60126.602,425,594
Jun 26, 2024124.15125.10123.70124.92124.923,764,972
Jun 25, 2024124.84125.17124.29124.62124.621,999,207
Jun 24, 2024123.12125.16123.12124.97124.972,444,125
Jun 21, 2024122.67123.87122.35123.63123.631,947,640
Jun 20, 2024123.17123.92122.39122.78122.782,556,659
Jun 19, 2024121.79122.68121.16122.47122.473,567,744
Jun 18, 2024120.96122.36120.96121.83121.833,349,974
Jun 17, 2024121.59121.89120.83121.31121.313,264,280
Jun 14, 2024121.89122.46120.97121.80121.803,020,336
Jun 13, 2024121.99122.45121.37121.79121.794,081,589
Jun 12, 2024124.06124.65121.61122.18122.182,071,739
Jun 11, 2024123.12123.99123.10123.78123.782,101,846
Jun 10, 2024122.85123.65122.68122.90122.902,657,950
Jun 7, 2024124.20124.42122.82122.85122.852,333,059
Jun 6, 2024123.65125.51123.55125.11125.112,678,100
Jun 5, 2024123.90124.39123.43123.61123.613,777,522
Jun 4, 2024123.65124.13123.02123.90123.904,833,593
Jun 3, 2024124.44124.72123.66124.21124.212,826,224
May 31, 2024124.89125.05124.10124.29124.293,274,573
May 29, 2024125.31125.34124.69124.89124.891,223,209
May 28, 2024127.01127.73125.75125.90125.901,946,190
May 27, 2024126.80126.80126.32126.70126.702,077,757
May 24, 2024127.00127.55126.50126.55126.552,267,165
May 23, 2024127.75127.93126.67126.96126.962,225,498
May 22, 2024129.57129.57127.75127.75127.751,381,687
May 21, 2024129.80130.52129.48129.65129.651,167,213
May 20, 2024130.48131.09129.77130.03130.031,260,704
May 17, 2024130.75130.77129.98130.39130.391,350,930
May 16, 2024130.90131.38130.22130.64130.641,425,069
May 15, 2024130.49130.63129.31130.34130.34915,355
May 14, 2024130.30131.34130.23130.89130.891,550,341
May 13, 2024130.12131.04130.12130.44130.441,481,571
May 10, 2024130.84131.35129.79129.85129.85946,253
May 9, 2024130.30130.80129.66130.57130.57811,104
May 8, 2024130.80131.91130.36131.84131.841,044,865
May 7, 2024131.10132.12131.10131.45131.451,205,227
May 6, 2024130.97131.53130.59130.71130.711,246,952
May 3, 2024130.90131.16130.58130.85130.85598,969
May 2, 2024129.43129.99128.84129.32129.32853,139
Apr 30, 2024129.38129.38128.10128.13128.131,004,197
Apr 29, 2024128.82129.57128.80129.56129.561,148,982
Apr 26, 2024127.79129.10127.63128.77128.771,038,431
Apr 25, 2024126.71126.96125.88126.87126.872,201,003
Apr 24, 2024127.49127.71126.78126.88126.881,208,903