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

São Paulo - Delayed Quote BRL

It Now IMA-B5+ Fundo De Indice (IB5M11.SA)

109.90
+0.40
+(0.37%)
As of 12:39:47 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025110.00110.00109.89109.90109.90205
Apr 24, 2025108.58109.50108.58109.50109.503,216
Apr 23, 2025108.40108.98108.39108.98108.9821,815
Apr 22, 2025109.40109.40108.27108.36108.364,277
Apr 17, 2025110.13110.13109.02109.55109.552,767
Apr 16, 2025110.13110.13109.30110.04110.041,310
Apr 15, 2025110.07110.07108.94109.30109.3095,565
Apr 14, 2025109.35110.00109.10109.99109.995,619
Apr 11, 2025109.21109.21108.04109.10109.104,462
Apr 10, 2025109.43109.43108.20108.20108.201,528
Apr 9, 2025108.16110.24107.96108.48108.4880,125
Apr 8, 2025109.03109.39108.80108.95108.951,888
Apr 7, 2025109.52109.84108.62109.20109.2034,946
Apr 4, 2025109.59109.61109.11109.52109.522,497
Apr 3, 2025109.11109.58108.00109.58109.5827,046
Apr 2, 2025108.00108.38108.00108.02108.021,932
Apr 1, 2025108.93109.00108.00108.00108.004,308
Mar 31, 2025107.97108.31107.83108.07108.076,043
Mar 28, 2025108.61108.61107.56107.97107.975,831
Mar 27, 2025108.99108.99107.64107.64107.643,824
Mar 26, 2025107.68107.97107.56107.90107.9010,633
Mar 25, 2025108.71108.71107.56107.75107.7510,636
Mar 24, 2025108.00108.00107.69107.88107.887,097
Mar 21, 2025107.30107.91107.23107.72107.721,539
Mar 20, 2025108.76108.76107.57107.62107.626,556
Mar 19, 2025108.00108.30107.00108.30108.308,642
Mar 18, 2025107.50108.00107.13107.74107.746,992
Mar 17, 2025107.28108.48107.17107.68107.686,194
Mar 14, 2025107.67107.97107.28107.28107.2875,066
Mar 13, 2025107.98108.00106.58108.00108.002,670
Mar 12, 2025107.53107.81107.03107.13107.134,573
Mar 11, 2025106.75107.73106.75107.57107.576,195
Mar 10, 2025106.97107.70106.72106.75106.751,615
Mar 7, 2025107.03107.25106.62106.97106.9719,873
Mar 6, 2025106.25106.65106.20106.49106.491,264
Mar 5, 2025105.41106.26105.01106.25106.252,086
Feb 28, 2025106.55106.55104.80105.41105.4111,106
Feb 27, 2025106.77106.77106.10106.10106.104,200
Feb 26, 2025106.58107.08106.49106.77106.771,231
Feb 25, 2025107.50107.50106.43106.58106.587,670
Feb 24, 2025107.51107.85106.50107.08107.0818,923
Feb 21, 2025107.49107.70107.35107.35107.351,058
Feb 20, 2025106.45107.36106.45107.18107.18231,489
Feb 19, 2025107.49107.49106.71107.15107.151,413
Feb 18, 2025107.70107.70106.95107.09107.0970,357
Feb 17, 2025106.98107.57106.76107.30107.303,895
Feb 14, 2025104.73106.38104.73106.38106.381,700
Feb 13, 2025105.29105.65105.29105.38105.382,748
Feb 12, 2025105.30105.30104.25104.81104.81290,505
Feb 11, 2025104.16105.33104.16105.18105.183,613
Feb 10, 2025105.53105.53104.25104.71104.7111,744
Feb 7, 2025104.99105.53104.21105.23105.232,537
Feb 6, 2025104.62104.99104.46104.99104.997,263
Feb 5, 2025104.00105.31104.00105.00105.002,792
Feb 4, 2025105.47105.47104.28104.83104.836,631
Feb 3, 2025105.30105.47104.59105.47105.474,656
Jan 31, 2025106.40106.40105.29105.29105.2915,862
Jan 30, 2025103.86105.46103.86105.27105.2715,973
Jan 29, 2025103.97104.00103.28103.73103.732,006
Jan 28, 2025103.60103.98103.60103.98103.98945
Jan 27, 2025103.72103.99103.20103.60103.607,055
Jan 24, 2025104.00104.00103.50103.72103.721,365
Jan 23, 2025105.00105.00103.52103.52103.5210,970
Jan 22, 2025104.45104.75103.25103.76103.762,839
Jan 21, 2025104.98104.98103.36103.75103.753,719
Jan 20, 2025104.58105.02104.04104.69104.6944,489
Jan 17, 2025104.82105.38104.04104.63104.6325,900
Jan 16, 2025106.87106.87104.82104.82104.8220,115
Jan 15, 2025105.06106.05104.73105.90105.9013,443
Jan 14, 2025105.11105.48104.72105.40105.4012,426
Jan 13, 2025105.49105.70105.27105.34105.3410,782
Jan 10, 2025105.42106.42105.18105.49105.491,583
Jan 9, 2025106.43106.53105.40105.42105.422,943
Jan 8, 2025105.17106.32104.62105.58105.5812,061
Jan 7, 2025105.60106.16105.14105.30105.302,226
Jan 6, 2025105.21106.16105.21105.85105.859,325
Jan 3, 2025104.69105.42104.57105.21105.214,007
Jan 2, 2025104.83105.93104.45105.30105.301,667
Dec 30, 2024105.78105.78104.70104.83104.832,290
Dec 27, 2024106.38106.38105.47105.78105.7854,693
Dec 26, 2024105.89107.77105.59105.87105.8710,134
Dec 23, 2024107.17107.17105.44105.92105.923,459
Dec 20, 2024107.70107.70105.68107.17107.175,912
Dec 19, 2024104.01106.57102.39106.40106.40121,992
Dec 18, 2024105.68105.88103.85104.80104.807,866
Dec 17, 2024107.37107.37105.16105.95105.959,171
Dec 16, 2024109.45109.45105.75106.90106.908,276
Dec 13, 2024111.17111.17108.81108.81108.818,616
Dec 12, 2024109.48111.08109.48110.22110.223,756
Dec 11, 2024109.03110.35109.03110.35110.353,019
Dec 10, 2024108.98109.31107.78109.03109.038,480
Dec 9, 2024107.90108.60107.70108.32108.323,964
Dec 6, 2024110.28110.28107.68108.00108.005,400
Dec 5, 2024108.06109.79108.00109.13109.1316,851
Dec 4, 2024109.07109.18108.25108.34108.3458,431
Dec 3, 2024109.44109.55108.42108.98108.985,744
Dec 2, 2024109.05109.76108.97109.44109.4410,897
Nov 29, 2024108.95109.07106.96109.04109.043,864
Nov 28, 2024109.90109.90107.95108.87108.87362,920
Nov 27, 2024111.05111.05109.60109.74109.745,160
Nov 26, 2024111.50111.50111.01111.01111.0115,708
Nov 25, 2024112.71112.73111.00111.31111.3113,501
Nov 22, 2024110.50113.23110.50112.90112.9036,370
Nov 21, 2024111.17113.88110.47111.47111.4719,697
Nov 19, 2024111.13111.13109.74110.30110.3025,197
Nov 18, 2024110.60110.60108.06110.06110.0622,454
Nov 14, 2024110.02110.79110.02110.24110.2414,722
Nov 13, 2024110.92110.92109.30109.94109.948,824
Nov 12, 2024112.00112.00110.65110.92110.922,309
Nov 11, 2024111.18111.76111.12111.76111.762,394
Nov 8, 2024111.07111.10110.71111.10111.104,321
Nov 7, 2024110.67111.15110.59111.07111.071,649
Nov 6, 2024110.45111.08109.68110.70110.7012,046
Nov 5, 2024110.80110.80110.00110.48110.48898
Nov 4, 2024109.01110.52109.01110.23110.232,711
Nov 1, 2024109.59109.87108.65108.98108.9835,136
Oct 31, 2024109.51109.79109.20109.48109.482,586
Oct 30, 2024108.95109.85108.95109.26109.2610,055
Oct 29, 2024109.87110.05108.71108.95108.957,135
Oct 28, 2024110.02110.21108.89109.91109.9122,827
Oct 25, 2024110.85110.85109.75109.76109.7615,113
Oct 24, 2024110.05110.41109.29110.38110.3815,538
Oct 23, 2024109.18110.09109.18109.46109.4617,436
Oct 22, 2024111.24111.24109.70109.92109.922,743
Oct 21, 2024110.30110.78110.09110.78110.782,393
Oct 18, 2024111.12111.12110.11110.19110.192,169
Oct 17, 2024110.84110.92110.30110.41110.416,482
Oct 16, 2024111.29111.29110.70110.73110.736,444
Oct 15, 2024111.20111.53111.09111.27111.2713,532
Oct 14, 2024111.55112.32111.53111.53111.532,622
Oct 11, 2024111.63111.76110.96111.55111.551,750
Oct 10, 2024111.48111.92110.96111.64111.6415,867
Oct 9, 2024112.41112.56111.20111.39111.3970,144
Oct 8, 2024111.70112.79111.61112.46112.4642,241
Oct 7, 2024111.46111.62111.08111.50111.505,144
Oct 4, 2024111.55111.97111.49111.49111.494,204
Oct 3, 2024112.00112.00111.10111.50111.503,621
Oct 2, 2024112.07112.20110.95111.89111.897,480
Oct 1, 2024112.19112.19111.45111.56111.5611,063
Sep 30, 2024111.26112.00111.26111.65111.651,284
Sep 27, 2024112.67112.67111.11111.11111.112,876
Sep 26, 2024111.90112.00111.90111.95111.953,022
Sep 25, 2024111.90112.41111.80112.00112.004,543
Sep 24, 2024110.94112.50110.94111.90111.906,472
Sep 23, 2024110.96110.97110.60110.97110.975,601
Sep 20, 2024112.14112.14110.50110.75110.758,302
Sep 19, 2024113.00113.55111.93112.00112.009,046
Sep 18, 2024112.95113.34112.75113.34113.3470,650
Sep 17, 2024112.99112.99112.10112.90112.902,583
Sep 16, 2024112.98112.99112.75112.77112.771,306
Sep 13, 2024113.19113.23112.76112.76112.76953
Sep 12, 2024113.58113.58112.70113.17113.1723,406
Sep 11, 2024113.10113.69112.80113.55113.552,227
Sep 10, 2024113.80113.90112.74113.25113.252,640
Sep 9, 2024113.81114.03113.60113.80113.801,479
Sep 6, 2024113.84114.09113.45113.80113.8010,352
Sep 5, 2024113.45113.45112.58113.13113.1321,791
Sep 4, 2024112.52113.24112.50113.00113.002,173
Sep 3, 2024113.26113.31112.52112.52112.522,724
Sep 2, 2024113.28115.00112.84113.47113.4741,404
Aug 30, 2024114.25114.29112.92113.29113.291,129
Aug 29, 2024113.87115.31113.23113.65113.6538,169
Aug 28, 2024115.04115.04113.58114.00114.00838
Aug 27, 2024114.71114.71114.00114.19114.19914
Aug 26, 2024115.31115.31114.59114.71114.71590
Aug 23, 2024114.07115.32113.92114.95114.955,124
Aug 22, 2024115.00115.00113.53114.07114.076,444
Aug 21, 2024114.62114.85114.42114.47114.474,476
Aug 20, 2024115.51115.99114.30114.62114.623,424
Aug 19, 2024116.59116.59115.26115.51115.511,898
Aug 16, 2024115.56116.00113.14115.75115.756,473
Aug 15, 2024117.09117.09115.41115.65115.658,495
Aug 14, 2024117.90117.90116.20116.52116.52935
Aug 13, 2024115.17116.71114.73116.20116.207,713
Aug 12, 2024115.13115.70115.13115.40115.408,089
Aug 9, 2024114.10115.34113.75115.00115.006,949
Aug 8, 2024114.11114.11113.43114.10114.10787
Aug 7, 2024115.00115.47113.79113.98113.982,715
Aug 6, 2024114.78114.78113.93114.24114.241,685
Aug 5, 2024114.39115.00113.65115.00115.005,027
Aug 2, 2024112.64114.36112.64113.95113.954,628
Aug 1, 2024112.37113.43112.05112.73112.735,912
Jul 31, 2024112.54113.40111.89111.99111.992,777
Jul 30, 2024111.91112.03111.53111.92111.921,561
Jul 29, 2024111.35112.00110.85112.00112.002,673
Jul 26, 2024111.97111.97110.50111.35111.357,838
Jul 25, 2024111.27111.57110.30110.86110.868,056
Jul 24, 2024111.05111.79110.96110.96110.965,610
Jul 23, 2024111.45111.60111.01111.05111.051,570
Jul 22, 2024111.45112.22111.42111.80111.801,791
Jul 19, 2024112.82112.82111.45111.45111.451,008
Jul 18, 2024112.25112.51111.76111.79111.794,350
Jul 17, 2024112.15112.50112.00112.25112.25268
Jul 16, 2024112.00112.82111.42112.15112.157,290
Jul 15, 2024112.41112.73111.90112.00112.0017,002
Jul 12, 2024112.35113.50111.93112.41112.4127,835
Jul 11, 2024111.90112.36111.40112.35112.35320,825
Jul 10, 2024111.83113.77111.05111.90111.901,972
Jul 9, 2024111.13111.20110.75111.20111.20293
Jul 8, 2024111.00111.02110.00110.75110.753,898
Jul 5, 2024110.64111.00110.00111.00111.002,852
Jul 4, 2024109.28110.39109.28110.39110.39830
Jul 3, 2024108.12109.65108.12109.08109.086,364
Jul 2, 2024109.00109.00108.11108.12108.126,291
Jul 1, 2024109.29109.29109.00109.00109.0011,850
Jun 28, 2024109.50110.78109.29109.50109.5014,461
Jun 27, 2024110.84110.84109.81110.17110.177,549
Jun 26, 2024111.26111.26110.00110.30110.309,307
Jun 25, 2024111.44111.44109.95110.35110.3595,710
Jun 24, 2024110.58111.16109.86111.04111.045,392
Jun 21, 2024110.15110.88109.85110.08110.088,167
Jun 20, 2024109.13110.76109.12110.15110.1513,204
Jun 19, 2024110.08110.08108.84109.08109.084,121
Jun 18, 2024109.40110.14109.32110.09110.093,303
Jun 17, 2024109.98110.08108.84109.46109.469,458
Jun 14, 2024109.93109.99108.76109.98109.987,668
Jun 13, 2024109.97110.90108.50109.30109.304,275
Jun 12, 2024110.72111.37108.54109.04109.0420,592
Jun 11, 2024110.05110.76110.01110.72110.722,635
Jun 10, 2024110.37110.71109.48110.05110.0510,034
Jun 7, 2024111.50111.50109.99110.37110.374,332
Jun 6, 2024111.28111.63111.11111.11111.114,071
Jun 5, 2024111.60111.60111.08111.28111.281,284
Jun 4, 2024111.00111.53110.78111.07111.071,844
Jun 3, 2024111.38111.49110.62111.00111.003,553
May 31, 2024111.36111.53110.72111.47111.473,216
May 29, 2024111.05111.90110.75111.15111.153,344
May 28, 2024110.87111.16110.76111.10111.103,778
May 27, 2024111.66111.98110.71110.87110.8710,656
May 24, 2024111.65111.97111.00111.66111.661,096
May 23, 2024111.76111.76110.60111.64111.642,482
May 22, 2024111.84111.84111.08111.17111.172,335
May 21, 2024111.90111.90111.06111.84111.841,487
May 20, 2024111.85111.92111.25111.83111.836,481
May 17, 2024111.70111.89111.70111.86111.862,495
May 16, 2024111.26111.63111.01111.63111.63850
May 15, 2024111.22111.44110.00111.26111.261,987
May 14, 2024110.97111.00110.00110.99110.991,698
May 13, 2024111.30111.50110.01110.98110.9811,837
May 10, 2024110.69111.46110.26111.24111.242,686
May 9, 2024110.66110.92110.15110.90110.903,639
May 8, 2024110.54110.91110.05110.88110.881,839
May 7, 2024110.61110.90109.60109.64109.6422,358
May 6, 2024110.92110.92110.60110.61110.611,543
May 3, 2024110.67110.95110.00110.92110.922,555
May 2, 2024110.27111.00110.12110.67110.671,530
Apr 30, 2024110.12111.78110.12110.27110.2713,098
Apr 29, 2024111.01111.28110.71111.00111.004,589
Apr 26, 2024111.75111.75110.70111.07111.0710,182
Apr 25, 2024110.91110.99110.50110.99110.9910,470