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

São Paulo - Delayed Quote BRL

Trend ETF Ibovespa Fundo De Indice (BOVX11.SA)

13.72
+0.02
+(0.15%)
As of 12:58:02 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202513.7113.7613.6813.7213.72202,714
Apr 24, 202513.5013.7413.5013.7013.70891,581
Apr 23, 202513.4013.5913.4013.4713.471,211,934
Apr 22, 202513.1913.3313.1013.2713.27711,279
Apr 17, 202513.0913.2413.0213.1913.19784,880
Apr 16, 202513.1513.1913.0413.0613.06415,921
Apr 15, 202513.1713.2413.1213.1513.15883,483
Apr 14, 202513.1013.2513.0813.1713.17564,167
Apr 11, 202512.9113.0812.8413.0113.01496,722
Apr 10, 202513.0513.0512.7212.8612.861,295,786
Apr 9, 202512.6013.1112.5113.0213.021,909,759
Apr 8, 202512.7812.9912.5612.6112.611,132,005
Apr 7, 202512.8013.0812.6112.7812.781,705,939
Apr 4, 202513.1313.1312.8812.9512.951,168,098
Apr 3, 202513.3813.5113.2613.3513.35820,650
Apr 2, 202513.3813.3913.2713.3513.35489,698
Apr 1, 202513.2913.4413.1513.3713.371,870,643
Mar 31, 202513.3913.3913.2313.2413.24881,664
Mar 28, 202513.5113.5413.3713.4113.41488,427
Mar 27, 202513.5113.6313.4313.5413.54639,219
Mar 26, 202513.4613.5413.4013.5013.50448,497
Mar 25, 202513.3913.5813.3913.4413.44398,403
Mar 24, 202513.3913.4713.3213.3513.35411,594
Mar 21, 202513.4513.5013.3913.4613.46237,649
Mar 20, 202513.4713.5013.4213.4413.44240,261
Mar 19, 202513.3813.5413.3813.5013.50308,177
Mar 18, 202513.3013.4913.2613.3813.38399,913
Mar 17, 202513.1413.3613.0613.3313.33233,767
Mar 14, 202512.8613.1612.8613.1413.14548,733
Mar 13, 202512.6312.8012.5912.8012.802,307,727
Mar 12, 202512.5512.6212.5312.6212.62142,858
Mar 11, 202512.6812.6812.4912.5612.561,153,575
Mar 10, 202512.6512.7112.5712.6612.661,223,801
Mar 7, 202512.5112.8012.4712.7412.74754,116
Mar 6, 202512.5612.6412.4912.5412.54263,196
Mar 5, 202512.5012.5712.4912.5312.53325,912
Feb 28, 202512.6612.7012.4912.4912.49597,024
Feb 27, 202512.7312.7712.6512.6912.69658,309
Feb 26, 202512.9012.9012.6812.6912.69624,839
Feb 25, 202512.8312.9012.7612.8012.802,383,891
Feb 24, 202512.9512.9712.7312.7412.7460,933
Feb 21, 202512.9912.9912.8712.9512.95870,938
Feb 20, 202512.9413.0012.9312.9912.9946,367
Feb 19, 202513.0013.0312.9312.9312.93309,318
Feb 18, 202513.0613.1713.0313.0613.06471,820
Feb 17, 202513.0613.1913.0513.0613.0691,245
Feb 14, 202512.7613.0812.7613.0613.06217,514
Feb 13, 202512.6312.6912.5812.6812.68641,084
Feb 12, 202512.7812.7812.6212.6312.63663,129
Feb 11, 202512.8012.9012.7812.8512.85278,450
Feb 10, 202512.7512.8612.7412.7812.7847,171
Feb 7, 202512.8312.8712.6512.6712.67262,547
Feb 6, 202512.7512.8612.7512.8312.83234,276
Feb 5, 202512.7712.8012.6812.7512.752,210,206
Feb 4, 202512.7912.7912.6712.7112.71901,122
Feb 3, 202512.8412.8612.7712.7912.791,322,407
Jan 31, 202512.9012.9612.8212.8412.84578,230
Jan 30, 202512.6012.9312.6012.9012.901,096,859
Jan 29, 202512.6912.6912.5212.5612.56452,371
Jan 28, 202512.6912.7112.5912.6112.611,520,397
Jan 27, 202512.4012.6912.4012.6912.693,451,660
Jan 24, 202512.4312.5012.4312.4512.453,321,129
Jan 23, 202512.4812.6012.4312.4712.47638,289
Jan 22, 202512.5512.5712.5112.5212.52188,491
Jan 21, 202512.4712.5612.4412.5512.55245,583
Jan 20, 202512.4612.5412.3612.5112.51220,116
Jan 17, 202512.4012.4812.3112.4512.45259,048
Jan 16, 202512.4812.4812.2812.3512.35346,118
Jan 15, 202512.1712.5012.1712.4512.45270,893
Jan 14, 202512.1012.1512.0312.1112.11386,304
Jan 13, 202512.0612.1712.0412.0812.08259,518
Jan 10, 202512.1612.2012.0612.0612.062,308,537
Jan 9, 202512.1612.2212.1612.1612.1679,807
Jan 8, 202512.1912.2712.1412.1512.15189,518
Jan 7, 202512.2812.3712.2812.3312.33275,980
Jan 6, 202512.1412.2412.1412.2212.22129,500
Jan 3, 202512.2012.2012.0212.0512.052,847,496
Jan 2, 202512.2712.2812.1112.2012.203,137,389
Dec 30, 202412.2012.3012.1912.2412.24250,934
Dec 27, 202412.2812.3512.2112.2112.211,536,246
Dec 26, 202412.3512.3512.1712.2812.28550,187
Dec 23, 202412.2112.3512.2112.2712.27506,818
Dec 20, 202412.3012.4312.2512.4312.43925,733
Dec 19, 202412.3212.3712.2712.3312.3371,002
Dec 18, 202412.6612.6612.2412.2412.24690,297
Dec 17, 202412.5712.7312.5312.6612.66358,421
Dec 16, 202412.6812.7312.5312.5712.57285,231
Dec 13, 202412.8412.8412.6012.6812.68309,867
Dec 12, 202413.0713.0712.7812.7812.78733,972
Dec 11, 202413.0113.2712.9313.1413.14389,249
Dec 10, 202413.0513.0612.9713.0113.01405,161
Dec 9, 202412.8912.9512.8712.9312.93350,715
Dec 6, 202412.9712.9712.7612.8012.80374,793
Dec 5, 202412.8813.0012.8812.9912.99522,349
Dec 4, 202412.8412.8712.7812.8112.81196,168
Dec 3, 202412.7912.8412.7512.8312.83621,421
Dec 2, 202412.7812.7812.6712.7312.73156,802
Nov 29, 202412.6812.8112.5912.7812.78243,270
Nov 28, 202412.9412.9412.6212.6312.63609,562
Nov 27, 202413.1713.2012.9712.9712.97626,714
Nov 26, 202413.0813.2313.0813.1713.17180,048
Nov 25, 202413.0613.1513.0613.1113.11547,645
Nov 22, 202413.0313.1312.9313.1313.13554,732
Nov 21, 202413.0113.0112.8712.9012.90762,458
Nov 19, 202413.0213.0612.9213.0313.03722,791
Nov 18, 202412.9913.0212.9112.9812.981,044,258
Nov 14, 202412.9113.0512.9112.9912.99611,811
Nov 13, 202412.9113.0012.8812.9412.94879,505
Nov 12, 202412.9513.0112.9312.9812.98702,638
Nov 11, 202412.8813.0012.8812.9612.96278,704
Nov 8, 202413.0313.0312.8812.9912.99459,200
Nov 7, 202413.2213.6813.1413.1713.171,430,619
Nov 6, 202413.0913.2613.0713.2313.23871,928
Nov 5, 202413.1913.2713.1713.2413.24465,580
Nov 4, 202413.1613.2713.1313.2713.271,074,647
Nov 1, 202413.2013.2012.9613.0213.02344,035
Oct 31, 202413.1713.2513.1613.1913.194,702,942
Oct 30, 202413.2513.3013.2213.2713.272,462,777
Oct 29, 202413.3613.3613.2513.2613.26198,679
Oct 28, 202413.3013.3413.2213.3013.30431,701
Oct 25, 202413.1713.2513.1613.1613.16435,437
Oct 24, 202413.0913.2113.0613.2113.21127,297
Oct 23, 202413.1213.1413.0513.1313.13475,313
Oct 22, 202413.1813.2113.1013.2113.21829,612
Oct 21, 202413.2713.2913.2113.2113.21165,612
Oct 18, 202413.3013.3713.2113.2613.26189,518
Oct 17, 202413.3013.3013.1813.2513.2591,620
Oct 16, 202413.3213.4213.2713.3513.35391,489
Oct 15, 202413.3013.3013.2113.2813.28447,700
Oct 14, 202413.2013.3213.1613.3213.32533,598
Oct 11, 202413.2113.2413.1313.1713.17192,492
Oct 10, 202413.1713.2513.1713.2113.21138,403
Oct 9, 202413.2713.2713.1613.1713.17481,248
Oct 8, 202413.3113.3813.2613.3313.33191,602
Oct 7, 202413.4113.5013.3613.4113.41598,120
Oct 4, 202413.3413.4013.3013.4013.401,005,885
Oct 3, 202413.4713.4713.3113.3413.34199,909
Oct 2, 202413.5713.6913.5213.5713.57543,106
Oct 1, 202413.4213.5313.4113.4313.43689,032
Sep 30, 202413.5713.5713.3813.4013.40585,838
Sep 27, 202413.4513.5913.4513.4513.45916,195
Sep 26, 202413.4313.5213.3913.5213.52740,006
Sep 25, 202413.4513.4913.3313.3313.33281,189
Sep 24, 202413.3713.4913.3613.4313.43546,020
Sep 23, 202413.2613.2813.1913.2613.26263,609
Sep 20, 202413.5313.5313.2913.3113.31152,633
Sep 19, 202413.6113.6913.5013.5313.53747,474
Sep 18, 202413.6213.7113.5513.5713.571,496,943
Sep 17, 202413.6813.6913.6113.6713.67144,239
Sep 16, 202413.7013.7713.6813.6913.69375,101
Sep 13, 202413.6413.7913.6413.6613.66179,787
Sep 12, 202413.6613.6613.5413.5813.58642,646
Sep 11, 202413.6313.6913.5813.6813.68184,516
Sep 10, 202413.6613.6613.5813.6113.61605,664
Sep 9, 202413.7013.7213.6413.6913.691,822,624
Sep 6, 202413.8813.8813.6313.6313.63466,564
Sep 5, 202413.8313.8813.7913.8313.831,948,810
Sep 4, 202413.7113.8913.6913.8313.831,200,714
Sep 3, 202413.6513.6913.6213.6513.65651,139
Sep 2, 202413.8013.8013.6513.6713.67117,051
Aug 30, 202413.6713.8213.6713.8213.8255,381
Aug 29, 202413.8913.9013.7813.7813.7896,721
Aug 28, 202413.8413.9413.7813.9113.91374,721
Aug 27, 202413.9113.9113.8613.8613.86304,898
Aug 26, 202413.7913.9113.7913.9113.914,157,044
Aug 23, 202413.7313.8513.7113.7613.76396,782
Aug 22, 202413.7913.8213.6813.7013.70756,289
Aug 21, 202413.7913.8913.7913.8413.84220,449
Aug 20, 202413.7613.8313.7213.8113.8194,310
Aug 19, 202413.6413.8213.6213.7813.781,352,698
Aug 16, 202413.6913.6913.5713.5813.58410,664
Aug 15, 202413.5613.6513.5413.6213.62188,308
Aug 14, 202413.4313.5613.4313.5113.51331,606
Aug 13, 202413.3513.4413.3513.4213.42623,806
Aug 12, 202413.3213.3513.2913.2913.29562,758
Aug 9, 202413.0813.2813.0813.2613.26643,915
Aug 8, 202412.9013.0812.9013.0613.061,320,509
Aug 7, 202412.8712.9512.8512.9312.93851,873
Aug 6, 202412.7212.9612.6712.8112.811,092,468
Aug 5, 202412.4812.7012.4312.6912.691,681,740
Aug 2, 202412.9312.9512.7212.7212.72198,201
Aug 1, 202412.9613.0512.8812.9012.90341,911
Jul 31, 202412.8312.9612.8212.9512.95173,749
Jul 30, 202412.8112.8212.7612.7912.79455,592
Jul 29, 202412.9312.9312.8312.8612.86346,075
Jul 26, 202412.7612.9312.7612.9312.93950,078
Jul 25, 202412.7412.8012.7412.7612.76450,527
Jul 24, 202412.7612.8512.7612.8112.81635,772
Jul 23, 202412.9412.9412.8212.8312.83993,967
Jul 22, 202412.9312.9912.9212.9512.95116,183
Jul 19, 202412.9613.0112.9212.9312.93222,176
Jul 18, 202413.1213.1212.9212.9312.9387,231
Jul 17, 202413.0713.1313.0513.1013.103,671,769
Jul 16, 202413.1013.1313.0513.0713.07163,197
Jul 15, 202413.0913.1213.0313.1113.11111,776
Jul 12, 202413.0013.0812.9813.0813.08260,538
Jul 11, 202412.9313.0012.9312.9912.99287,210
Jul 10, 202412.9312.9612.8612.9012.90171,187
Jul 9, 202412.7712.8912.7612.8912.89310,472
Jul 8, 202412.7812.8212.7312.8112.81630,232
Jul 5, 202412.8212.8212.7312.7812.78103,288
Jul 4, 202412.8012.8312.7112.7712.77427,274
Jul 3, 202412.7012.8212.6812.7312.73625,612
Jul 2, 202412.6012.7112.6012.6312.63405,251
Jul 1, 202412.5812.6912.5412.6512.65781,991
Jun 28, 202412.5712.6212.4912.5612.561,117,368
Jun 27, 202412.4812.6412.4612.6012.60737,162
Jun 26, 202412.3612.5112.3012.4312.432,286,187
Jun 25, 202412.3812.4412.3312.4012.402,291,228
Jun 24, 202412.3212.4412.3212.4112.411,411,052
Jun 21, 202412.2112.3212.1512.2812.28475,017
Jun 20, 202412.2212.3112.1812.2012.20515,662
Jun 19, 202412.1512.2112.0512.1912.191,396,366
Jun 18, 202412.0912.1712.0512.1312.132,407,302
Jun 17, 202412.0812.1112.0212.0612.061,962,518
Jun 14, 202412.1012.1712.0312.1312.13680,685
Jun 13, 202412.1212.1712.0712.1012.10263,906
Jun 12, 202412.3812.4512.0912.1512.15543,040
Jun 11, 202412.2512.3312.2512.3212.32145,543
Jun 10, 202412.2412.3012.2012.2212.221,146,049
Jun 7, 202412.3612.3812.2112.2112.21371,255
Jun 6, 202412.2512.4812.2512.4512.452,247,392
Jun 5, 202412.2612.3712.2612.3012.30786,307
Jun 4, 202412.3512.3512.2412.3512.352,154,917
Jun 3, 202412.3712.4112.3012.3412.34231,771
May 31, 202412.3812.4412.3212.3712.371,127,933
May 29, 202412.5012.5012.4012.4012.40916,192
May 28, 202412.6512.6812.5012.5412.54138,396
May 27, 202412.6512.6512.5612.5912.5945,316
May 24, 202412.6412.6612.5712.5912.59128,813
May 23, 202412.7212.7212.5912.6312.63268,852
May 22, 202412.8512.8712.7012.7112.71403,850
May 21, 202412.9612.9812.8812.8912.8949,936
May 20, 202412.9113.0312.9112.9212.92126,224
May 17, 202412.9913.0012.9312.9812.98135,309
May 16, 202413.0113.0512.9512.9912.99652,672
May 15, 202412.9312.9912.8512.9812.98889,152
May 14, 202412.9913.0612.9513.0213.02158,111
May 13, 202412.9413.0312.9412.9612.96182,401
May 10, 202413.0213.0612.9012.9012.9075,070
May 9, 202413.0013.0112.8512.9712.972,372,283
May 8, 202412.9413.1212.9413.1113.111,676,536
May 7, 202413.0713.1513.0613.0713.07582,154
May 6, 202413.0113.0812.9913.0313.03439,196
May 3, 202412.9913.0312.9413.0213.02221,394
May 2, 202412.8812.9212.8212.8612.862,135,334
Apr 30, 202412.8712.8712.7412.7512.75254,738
Apr 29, 202412.8112.9012.8112.9012.901,097,734
Apr 26, 202412.6512.8412.6412.8112.81291,193
Apr 25, 202412.6212.6312.5312.6112.6171,742