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

São Paulo - Delayed Quote BRL

Btg Pactual B3 Ibovespa Fundo De Indice (IBOB11.SA)

110.63
+0.05
+(0.05%)
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, 2025110.81110.81110.07110.63110.631,039
Apr 24, 2025109.76110.58108.79110.58110.5812,203
Apr 23, 2025108.91109.37108.53108.53108.53405
Apr 22, 2025106.41107.45106.21106.99106.997,714
Apr 17, 2025105.70106.41105.70106.31106.315,499
Apr 16, 2025105.75105.98105.23105.23105.2324,204
Apr 15, 2025106.67106.84106.02106.21106.2131,583
Apr 14, 2025104.70106.40104.70106.15106.151,998
Apr 11, 2025104.22104.70103.65104.70104.70942
Apr 10, 2025104.32104.49103.30103.62103.621,414
Apr 9, 2025103.87108.78101.32104.80104.8013,905
Apr 8, 2025105.81105.81101.82101.82101.8226,912
Apr 7, 2025102.12104.88101.79103.09103.091,955
Apr 4, 2025104.94104.94103.98104.38104.3813,197
Apr 3, 2025107.92110.99107.49107.74107.74127,995
Apr 2, 2025107.52107.68107.12107.68107.6814
Apr 1, 2025106.80108.19106.70107.52107.528,470
Mar 31, 2025107.31107.31106.80106.80106.80857
Mar 28, 2025109.14109.14107.85108.14108.147,888
Mar 27, 2025109.09109.67109.02109.14109.14100,051
Mar 26, 2025108.76109.08108.57108.67108.675,507
Mar 25, 2025108.79109.54108.34108.34108.3498
Mar 24, 2025108.26108.44107.85107.85107.8522,962
Mar 21, 2025110.08110.08108.18108.50108.5034
Mar 20, 2025108.26108.92108.17108.19108.19155
Mar 19, 2025106.12108.89106.12108.71108.716,432
Mar 18, 2025107.47108.02107.47107.69107.6950,317
Mar 17, 2025106.23107.32106.23107.19107.193,094
Mar 14, 2025104.15105.93104.15105.64105.6440,473
Mar 13, 2025103.74103.75101.72102.93102.932,549
Mar 12, 2025101.04101.71100.85101.58101.587,013
Mar 11, 2025101.20101.66100.54101.31101.316,542
Mar 10, 2025101.87102.28101.44102.01102.0123,909
Mar 7, 2025102.23103.09101.96102.50102.50210
Mar 6, 2025102.74102.74100.72101.25101.25649
Mar 5, 2025101.00101.14100.80100.81100.8181
Feb 28, 2025102.19102.19100.80100.80100.8012
Feb 27, 2025102.32102.57102.17102.31102.3110
Feb 26, 2025102.81102.98102.22102.22102.2264
Feb 25, 2025102.62103.79102.62103.28103.28255
Feb 24, 2025104.12104.12102.71102.71102.711,814
Feb 21, 2025104.07104.24103.81104.04104.0445
Feb 20, 2025104.29104.81104.29104.70104.7041,349
Feb 19, 2025105.16105.16104.53104.60104.6090
Feb 18, 2025106.04106.04105.28105.35105.35477
Feb 17, 2025105.15106.15105.05105.35105.351,100
Feb 14, 2025103.82105.05103.77105.05105.051,633
Feb 13, 2025101.70102.33101.70102.33102.3351
Feb 12, 2025101.98102.20101.96101.96101.9620
Feb 11, 2025103.95104.24103.33103.68103.68384
Feb 10, 2025102.94103.22102.78102.78102.78218
Feb 7, 2025102.42102.42102.03102.03102.031,707
Feb 6, 2025103.10103.53102.88103.53103.53827
Feb 5, 2025102.69103.06102.15102.97102.97454
Feb 4, 2025102.98102.98102.64102.64102.6419,650
Feb 3, 2025103.14103.56102.95103.21103.212,738
Jan 31, 2025104.06104.23103.24103.24103.246
Jan 30, 2025102.54104.11102.54103.84103.8410,591
Jan 29, 2025101.60101.78101.03101.03101.032,839
Jan 28, 2025101.74101.74101.74101.74101.74-
Jan 27, 2025101.28102.39101.24102.39102.396,725
Jan 24, 2025100.49100.51100.20100.22100.2257
Jan 23, 2025101.20101.20100.35100.35100.3514
Jan 22, 2025100.95101.14100.84100.84100.841,377
Jan 21, 2025100.50101.14100.34101.14101.1436,017
Jan 20, 202599.11100.5599.11100.55100.5511,605
Jan 17, 202599.29100.4099.29100.20100.2012
Jan 16, 202599.9799.9799.4299.4299.42149
Jan 15, 202598.91100.5598.77100.55100.552,636
Jan 14, 202597.5597.7697.1997.7597.75785
Jan 13, 202597.8898.1397.5897.5897.582,304
Jan 10, 202598.6498.6497.3497.4697.462,201
Jan 9, 202597.9798.3497.9798.0298.022,248
Jan 8, 202598.1598.3898.0998.0998.0918,897
Jan 7, 202599.4799.6698.9399.3299.322,430
Jan 6, 202598.2198.5297.9098.3998.396,453
Jan 3, 202599.0099.0097.1697.2497.24382
Jan 2, 202598.4798.5297.7098.5198.512,179
Dec 30, 202498.5198.5198.4398.4398.43154,031
Dec 27, 202498.9999.0398.5198.5198.516
Dec 26, 202499.1399.2699.0899.0899.0815,885
Dec 23, 2024100.99100.9998.8298.8298.824,249
Dec 20, 202499.4699.9898.9699.9899.98150
Dec 19, 202499.3699.5999.0899.1099.10284
Dec 18, 2024101.42101.4299.0899.0899.081,310
Dec 17, 202499.01102.0599.01102.05102.05378
Dec 16, 2024101.15102.02101.15101.18101.18251,287
Dec 13, 2024103.46103.46101.87101.87101.872,883
Dec 12, 2024104.25104.25103.23103.23103.232,260
Dec 11, 2024105.08107.00104.22106.00106.003,172
Dec 10, 2024105.09105.11104.60104.86104.8640
Dec 9, 2024103.26104.20103.26103.90103.9014,230
Dec 6, 2024103.71104.20102.89102.89102.893,425
Dec 5, 2024104.36104.63104.30104.44104.441,895
Dec 4, 2024102.46103.21102.46102.99102.999,871
Dec 3, 2024102.25103.23102.25103.23103.2320,644
Dec 2, 2024102.07102.79102.07102.38102.385,307
Nov 29, 2024101.69102.65100.20102.65102.6514,343
Nov 28, 2024103.49103.49101.79101.79101.7910,301
Nov 27, 2024106.00106.00104.46104.46104.4619,891
Nov 26, 2024106.08106.42105.81105.99105.9997
Nov 25, 2024105.38105.54103.65105.51105.5112,975
Nov 22, 2024104.96105.62104.96105.62105.6211,750
Nov 21, 2024103.73103.73103.73103.73103.73200
Nov 19, 2024104.30104.96104.14104.64104.6496,147
Nov 18, 2024104.44104.79104.05104.32104.321,558
Nov 14, 2024104.75104.97104.43104.52104.52282
Nov 13, 2024104.29104.49103.76104.30104.30722
Nov 12, 2024103.76105.32103.76104.35104.352,426
Nov 11, 2024104.79104.79104.12104.59104.593,398
Nov 8, 2024104.62104.81103.87104.56104.561,298
Nov 7, 2024106.45107.63105.86105.86105.864,684
Nov 6, 2024106.42106.42105.43106.40106.40826
Nov 5, 2024107.01107.01106.05106.86106.86151,141
Nov 4, 2024106.31106.53105.91106.52106.5227,063
Nov 1, 2024104.00105.72104.00104.68104.6813,197
Oct 31, 2024104.54106.58104.54106.09106.091,859
Oct 30, 2024106.91106.91106.64106.64106.6414,906
Oct 29, 2024107.20107.37106.80106.80106.80301
Oct 28, 2024107.10107.10107.10107.10107.10641
Oct 25, 2024106.39106.39106.23106.23106.2320,155
Oct 24, 2024105.37106.16105.37106.16106.16854
Oct 23, 2024105.48105.48105.48105.48105.4846,773
Oct 22, 2024105.67106.23105.50106.16106.16350
Oct 21, 2024106.87106.87106.23106.23106.2351,320
Oct 18, 2024106.57106.79106.57106.79106.7910,341
Oct 17, 2024106.78106.87106.50106.87106.8730
Oct 16, 2024107.11107.80107.09107.80107.8010,320
Oct 15, 2024107.30107.30106.49107.06107.06200
Oct 14, 2024106.37107.02106.24107.02107.023
Oct 11, 2024104.36106.29104.36106.29106.29519,858
Oct 10, 2024107.33107.33106.13106.49106.49122
Oct 9, 2024106.36106.36106.26106.26106.26740
Oct 8, 2024107.42107.45107.35107.41107.412,057
Oct 7, 2024107.72107.88107.65107.84107.84370
Oct 4, 2024107.66107.79107.55107.79107.79790
Oct 3, 2024107.41107.55107.41107.55107.552
Oct 2, 2024109.99109.99109.02109.02109.02543
Oct 1, 2024108.70108.70107.89107.89107.89862
Sep 30, 2024108.48108.57107.58107.58107.58185,911
Sep 27, 2024108.92108.92108.45108.45108.45117,458
Sep 26, 2024108.07109.00108.07108.74108.7456,052
Sep 25, 2024108.20108.20107.47107.53107.5336,982
Sep 24, 2024108.09108.09108.09108.09108.0913,379
Sep 23, 2024106.61106.61106.61106.61106.6119,163
Sep 20, 2024107.03107.30107.03107.30107.304,357
Sep 19, 2024109.60109.60108.88108.89108.893,926
Sep 18, 2024111.15111.15108.89108.89108.8923,844
Sep 17, 2024112.00112.10109.50110.04110.0499,971
Sep 16, 2024110.28110.28110.28110.28110.2827
Sep 13, 2024110.61111.00110.56110.56110.5623,386
Sep 12, 2024109.96109.96109.20109.42109.42444,254
Sep 11, 2024109.71110.19109.32110.19110.195,971
Sep 10, 2024109.40109.40109.40109.40109.4029
Sep 9, 2024107.93110.16107.93109.72109.7236,342
Sep 6, 2024109.94109.94109.84109.84109.843
Sep 5, 2024108.98111.65108.98111.65111.651,871
Sep 4, 2024111.06111.06111.06111.06111.06100
Sep 3, 2024112.08112.08109.86109.93109.93413
Sep 2, 2024110.11110.35110.11110.35110.35149,939
Aug 30, 2024111.30112.00110.44110.50110.50325
Aug 29, 2024111.33111.34111.23111.34111.341,164
Aug 28, 2024111.10112.39111.10112.39112.396,213
Aug 27, 2024110.56111.94110.56111.94111.945,588
Aug 26, 2024111.49111.73110.56110.56110.561,844
Aug 23, 2024111.03111.03110.61110.61110.61269
Aug 22, 2024111.00111.00111.00111.00111.0020
Aug 21, 2024111.00111.49111.00111.27111.273,121
Aug 20, 2024110.51111.24110.51110.97110.979,004
Aug 19, 2024110.00110.74110.00110.74110.746,956
Aug 16, 2024109.73109.73109.22109.22109.222,248
Aug 15, 2024109.49109.66109.40109.40109.4013,419
Aug 14, 2024108.40109.00108.40108.68108.681,633
Aug 13, 2024105.61108.00105.61108.00108.00283
Aug 12, 2024107.21107.49106.97106.97106.975,346
Aug 9, 2024105.20106.64105.20106.55106.55612
Aug 8, 2024105.19105.19105.19105.19105.191,438
Aug 7, 2024103.72103.85103.63103.63103.63171
Aug 6, 2024102.87103.31102.87103.00103.0011,748
Aug 5, 2024103.50103.50101.17102.07102.0783
Aug 2, 2024103.33103.33102.64102.64102.6418,560
Aug 1, 2024104.12104.12104.12104.12104.123,252
Jul 31, 2024103.93104.14103.83104.14104.1426,480
Jul 30, 2024103.02103.02103.02103.02103.02314
Jul 29, 2024105.26105.26103.54103.77103.772,576
Jul 26, 2024103.89104.22103.89104.21104.212,511
Jul 25, 2024102.96102.96102.96102.96102.965,563
Jul 24, 2024103.27103.27103.27103.27103.275
Jul 23, 2024104.30104.30103.27103.27103.273,552
Jul 19, 2024104.61104.61104.31104.31104.31113
Jul 18, 2024104.89104.89104.15104.15104.156,528
Jul 17, 2024105.37105.78105.37105.78105.7814,589
Jul 16, 2024105.47105.48105.37105.37105.3795
Jul 15, 2024105.33105.55105.33105.47105.47843
Jul 12, 2024104.92105.33104.92105.33105.332,352
Jul 11, 2024104.59104.84104.59104.84104.843,800
Jul 10, 2024103.87103.87103.87103.87103.8724
Jul 9, 2024103.19103.68103.19103.68103.68-
Jul 8, 2024103.20103.24102.00103.24103.24132
Jul 5, 2024102.95103.20102.95103.20103.202,938
Jul 4, 2024103.09103.11102.92102.92102.923,044
Jul 3, 2024102.75103.16102.71102.71102.7126,912
Jul 2, 2024103.75103.75101.95101.96101.96477
Jul 1, 202499.55102.1299.55101.74101.7475,223
Jun 28, 2024101.50101.50101.08101.08101.08509,713
Jun 27, 2024100.75101.40100.75101.40101.4022,941
Jun 26, 2024100.03100.1699.48100.07100.071,115
Jun 25, 2024100.27100.2799.91100.02100.0275,233
Jun 24, 202499.20100.2799.20100.27100.27321,989
Jun 21, 202498.7799.2398.7799.2399.23277,475
Jun 20, 202498.6598.6598.3198.3198.311,435
Jun 19, 202497.0198.0197.0198.0198.011,421
Jun 18, 202497.0198.0497.0197.5497.54284
Jun 17, 202497.5097.5097.0997.3397.33593
Jun 14, 202497.0197.7797.0197.7797.77385
Jun 13, 202497.8797.9497.6797.6797.67749
Jun 12, 202497.8597.8797.8597.8797.871,089
Jun 11, 202498.0099.3098.0099.3099.3043
Jun 10, 202498.7999.0698.4898.4898.48649
Jun 7, 202499.6299.6298.7598.7998.7928
Jun 6, 202499.94100.4099.94100.40100.40191,632
Jun 5, 202499.4899.5199.2099.2099.20771
Jun 4, 2024100.06100.0698.8799.5199.51124,160
Jun 3, 202499.3299.8699.3299.8699.8663
May 31, 202499.6699.7299.6299.7299.72131
May 29, 2024100.42100.44100.12100.23100.232,081
May 28, 2024101.21101.44101.21101.44101.4419
May 27, 202499.53101.6699.53101.66101.661,734
May 24, 202499.71101.9999.71101.54101.54302
May 23, 2024101.86101.86101.56101.56101.56201
May 22, 2024102.88102.88102.58102.58102.5821,374
May 21, 2024104.22104.22103.88103.88103.88411
May 20, 2024104.39104.81104.05104.05104.052,035
May 17, 2024104.21104.21104.21104.21104.212
May 16, 2024105.21105.21104.47104.67104.671,591
May 15, 2024104.47104.47104.47104.47104.4718,921
May 14, 2024104.54104.56104.54104.56104.56102
May 13, 2024104.14104.57104.14104.25104.2582
May 10, 2024105.00105.00103.92103.92103.927,714
May 9, 2024104.40104.57104.06104.57104.5760
May 8, 2024105.50105.50105.50105.50105.501
May 7, 2024105.31105.31105.21105.21105.217,809
May 6, 2024104.87105.19104.80104.80104.8039,647
May 3, 2024104.73104.98104.61104.98104.98114
May 2, 2024101.75103.78101.75103.69103.6935,895
Apr 30, 2024102.63102.97101.60102.97102.9719
Apr 29, 2024103.57103.74102.86103.74103.7423,302
Apr 26, 2024103.35103.35103.08103.08103.084,182
Apr 25, 2024101.32101.45101.32101.45101.453