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

São Paulo - Delayed Quote BRL

Etf Bradesco Ima-B Fundo De Indice (IMBB11.SA)

132.15
+0.22
+(0.17%)
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, 2025132.15132.15132.15132.15132.153,000
Apr 24, 2025131.71131.93131.71131.93131.93719
Apr 23, 2025131.25131.27130.84131.27131.27502
Apr 22, 2025130.68130.68130.68130.68130.68700
Apr 17, 2025131.25131.25131.25131.25131.25500
Apr 16, 2025131.45131.45131.28131.28131.28615
Apr 15, 2025131.28131.28131.28131.28131.281,100
Apr 14, 2025131.56131.74131.53131.53131.53514
Apr 11, 2025130.51130.84130.51130.84130.841,309
Apr 10, 2025130.46130.46130.05130.05130.055,001
Apr 9, 2025130.53130.53130.53130.53130.531,001
Apr 8, 2025130.80130.80130.80130.80130.802,515
Apr 7, 2025131.22131.22130.87130.87130.8715,003
Apr 4, 2025131.00131.22131.00131.22131.221,589
Apr 3, 2025130.83130.83130.83130.83130.8321,000
Apr 2, 2025130.01130.01130.01130.01130.01500
Apr 1, 2025130.28130.28129.89130.01130.011,839
Mar 31, 2025131.00131.00130.13130.13130.132,156
Mar 28, 2025130.93130.93129.81129.81129.811,024
Mar 27, 2025129.93129.93129.93129.93129.93500
Mar 26, 2025129.69129.98129.69129.81129.81520
Mar 25, 2025129.69129.69129.69129.69129.69500
Mar 24, 2025130.03130.03129.45129.45129.454,500
Mar 21, 2025129.90129.90129.65129.65129.6510,004
Mar 20, 2025130.04130.04129.49129.49129.495,017
Mar 19, 2025130.06130.06130.06130.06130.065,000
Mar 18, 2025129.76129.76129.76129.76129.768,000
Mar 17, 2025129.25129.25129.25129.25129.2511,000
Mar 14, 2025128.75129.80128.75129.48129.481,524
Mar 13, 2025129.81129.81129.75129.75129.75509
Mar 12, 2025129.16129.16129.16129.16129.1620,000
Mar 11, 2025129.34129.73129.34129.73129.73501
Mar 10, 2025129.19129.19128.96128.96128.96501
Mar 7, 2025129.32129.32128.76128.76128.7628,001
Mar 6, 2025128.62128.81128.48128.48128.4820,022
Mar 5, 2025128.46128.46128.46128.46128.465,700
Feb 28, 2025127.87128.06127.87128.06128.061,008
Feb 27, 2025128.94128.94128.52128.52128.521,007
Feb 26, 2025128.63128.63128.63128.63128.63502
Feb 25, 2025128.88129.00128.68129.00129.004,502
Feb 24, 2025129.17129.17128.88128.88128.883,569
Feb 21, 2025129.40129.40129.40129.40129.4037,500
Feb 20, 2025128.99129.23128.99129.23129.2318,942
Feb 19, 2025128.81129.48128.81129.48129.485,146
Feb 18, 2025129.45129.45129.00129.10129.101,228
Feb 17, 2025129.09129.48129.04129.48129.488,465
Feb 14, 2025127.00128.58125.70128.58128.586,435
Feb 13, 2025127.45127.72127.45127.72127.721,001
Feb 12, 2025127.15127.15127.15127.15127.1523,000
Feb 11, 2025127.45127.76127.29127.29127.295,041
Feb 10, 2025126.96127.09126.96127.01127.0110,006
Feb 7, 2025126.92127.43126.92127.02127.021,014
Feb 6, 2025127.23127.23127.18127.18127.185,503
Feb 5, 2025127.13127.13127.13127.13127.1337,500
Feb 4, 2025127.50127.63127.50127.63127.63510
Feb 3, 2025127.85127.85127.85127.85127.85550
Jan 31, 2025127.65127.65127.35127.35127.351,009
Jan 30, 2025127.09127.64126.92127.64127.648,089
Jan 29, 2025126.27126.27126.27126.27126.278,000
Jan 28, 2025125.93126.32125.93126.32126.326,080
Jan 27, 2025126.33126.33126.23126.23126.232,119
Jan 24, 2025126.09126.16125.70125.70125.701,030
Jan 23, 2025125.39125.39125.39125.39125.39510
Jan 22, 2025125.56125.56125.56125.56125.56600,000
Jan 21, 2025125.75125.75125.75125.75125.75500
Jan 20, 2025125.96125.96125.96125.96125.9655,000
Jan 17, 2025126.56126.56126.56126.56126.56500
Jan 16, 2025126.88126.88126.88126.88126.88500
Jan 15, 2025126.99126.99126.99126.99126.995,154
Jan 14, 2025126.55126.55126.55126.55126.551,005
Jan 13, 2025126.25126.88124.00126.32126.325,411
Jan 10, 2025127.50127.50126.58126.58126.586,104
Jan 9, 2025126.92126.92126.92126.92126.927,200
Jan 8, 2025126.76126.76126.76126.76126.765,001
Jan 7, 2025126.67126.67126.64126.64126.645,015
Jan 6, 2025127.02127.02126.75126.75126.7520,010
Jan 3, 2025126.55126.55126.55126.55126.55500
Jan 2, 2025126.02126.18126.02126.18126.18150,293
Dec 30, 2024125.71125.71125.71125.71125.71713
Dec 27, 2024126.59126.59126.59126.59126.59500
Dec 26, 2024126.85126.85126.85126.85126.85100,000
Dec 23, 2024126.95127.17126.95127.17127.176,363
Dec 20, 2024126.96127.69126.96127.69127.69501
Dec 19, 2024126.42126.42126.42126.42126.4220,000
Dec 18, 2024124.79124.79124.79124.79124.791
Dec 17, 2024126.30126.90126.30126.59126.595,550
Dec 16, 2024127.50127.50126.88126.88126.885,510
Dec 13, 2024129.41129.41128.33128.33128.3311,101
Dec 12, 2024129.23129.23129.23129.23129.2310,000
Dec 11, 2024129.84130.18129.84130.18130.1810,005
Dec 10, 2024128.87128.87128.87128.87128.8740,000
Dec 9, 2024127.93127.93127.93127.93127.9316,000
Dec 6, 2024128.10128.10128.10128.10128.1037,000
Dec 5, 2024128.87128.87128.87128.87128.8718,000
Dec 4, 2024128.98128.98128.98128.98128.9880,000
Dec 3, 2024128.76128.76128.76128.76128.7677,000
Dec 2, 2024129.47129.78129.39129.39129.3910,160
Nov 29, 2024129.20129.50129.20129.50129.50540
Nov 28, 2024128.96129.20128.96129.20129.20520
Nov 27, 2024130.68130.68129.47129.47129.47538
Nov 26, 2024130.80130.80130.80130.80130.80500
Nov 25, 2024130.86130.94130.86130.94130.94501
Nov 22, 2024130.95130.95130.73130.73130.731,755
Nov 21, 2024131.15131.15131.15131.15131.15500
Nov 19, 2024130.21130.50130.21130.50130.50516
Nov 18, 2024129.86129.86129.60129.60129.60590
Nov 14, 2024128.51129.93128.51129.93129.93515
Nov 13, 2024129.66129.66129.66129.66129.66500
Nov 12, 2024130.65130.65130.65130.65130.65500
Nov 11, 2024130.95131.10130.95131.10131.10504
Nov 8, 2024130.74131.11130.74131.11131.11510
Nov 7, 2024130.66130.66130.51130.61130.612,264
Nov 6, 2024129.77130.25129.77130.25130.25501
Nov 5, 2024129.83130.13129.68130.13130.13889
Nov 4, 2024129.38129.95129.38129.95129.955,110
Nov 1, 2024129.06129.06129.06129.06129.06500
Oct 31, 2024129.45129.45129.45129.45129.451,000
Oct 30, 2024129.31129.35129.18129.18129.182,139
Oct 29, 2024129.17129.17129.17129.17129.171,000
Oct 28, 2024129.06129.06129.06129.06129.0635,000
Oct 25, 2024130.07130.07129.32129.32129.3268,006
Oct 24, 2024129.20129.98129.20129.98129.98505
Oct 23, 2024129.33129.46129.33129.39129.393,547
Oct 22, 2024129.48129.48129.48129.48129.481,000
Oct 21, 2024129.50129.57129.44129.57129.578,255
Oct 18, 2024129.70129.70129.70129.70129.701,000
Oct 17, 2024130.12130.12130.12130.12130.12500
Oct 16, 2024130.09130.17130.09130.13130.132,066
Oct 15, 2024130.41130.41130.41130.41130.41500
Oct 14, 2024130.85130.85130.85130.85130.859,000
Oct 11, 2024130.41130.71130.41130.71130.711,010
Oct 10, 2024130.04130.66129.87130.66130.661,011
Oct 9, 2024130.69130.69130.38130.38130.386,739
Oct 8, 2024130.78131.02130.39131.02131.02251,022
Oct 7, 2024130.37130.55130.37130.55130.557,031
Oct 4, 2024130.49130.49130.49130.49130.491,000
Oct 3, 2024130.59130.59130.59130.59130.591,000
Oct 2, 2024130.63130.63130.63130.63130.635,000
Oct 1, 2024130.41130.50130.41130.50130.508,010
Sep 30, 2024130.22130.42130.22130.42130.422,473
Sep 27, 2024130.71130.71130.71130.71130.716,000
Sep 26, 2024130.84130.84130.73130.73130.732,300
Sep 25, 2024130.84130.84130.84130.84130.841,000
Sep 24, 2024130.47130.47130.28130.28130.287,001
Sep 23, 2024129.85130.09129.85130.09130.098,020
Sep 20, 2024130.00130.00129.35129.88129.8826,013
Sep 19, 2024131.20131.20130.60130.60130.604,016
Sep 18, 2024131.39131.39131.32131.32131.325,144
Sep 17, 2024131.00131.20130.95131.20131.203,064
Sep 16, 2024131.40131.40131.40131.40131.401,000
Sep 13, 2024131.32131.38131.32131.38131.3810,016
Sep 12, 2024131.25131.25131.25131.25131.252,500
Sep 11, 2024131.68131.68131.68131.68131.683,000
Sep 10, 2024131.73131.73131.73131.73131.731,000
Sep 9, 2024131.92131.92131.77131.78131.782,373
Sep 6, 2024131.67131.92131.67131.92131.922,024
Sep 5, 2024131.67131.67131.67131.67131.673,000
Sep 4, 2024131.22131.28131.22131.28131.286,510
Sep 3, 2024131.09131.09130.97130.97130.972,120
Sep 2, 2024131.18131.18131.08131.08131.083,026
Aug 30, 2024131.34131.34131.29131.29131.299,009
Aug 29, 2024131.57131.57131.57131.57131.575,000
Aug 28, 2024131.94131.94131.43131.43131.431,113
Aug 27, 2024132.16132.16132.16132.16132.1610,500
Aug 26, 2024131.74132.27131.74132.27132.274,660
Aug 23, 2024132.40132.40132.40132.40132.40500
Aug 22, 2024131.91131.91131.91131.91131.9110,500
Aug 21, 2024132.17132.17132.17132.17132.171,000
Aug 20, 2024132.01132.34132.01132.34132.345,576
Aug 19, 2024134.00134.00132.56133.00133.001,029
Aug 16, 2024133.34133.34133.14133.14133.1410,628
Aug 15, 2024132.94133.34132.91133.34133.3415,500
Aug 14, 2024133.58133.58133.56133.56133.56515
Aug 13, 2024133.36134.00133.36133.52133.521,041
Aug 12, 2024132.71133.00132.71133.00133.008,508
Aug 9, 2024132.38132.73132.38132.73132.7320,000
Aug 8, 2024132.03132.03132.03132.03132.03500
Aug 7, 2024131.52131.52131.52131.52131.521,000
Aug 6, 2024133.58133.58131.51132.27132.277,107
Aug 5, 2024131.90132.42131.90132.42132.421,900
Aug 2, 2024131.74132.16131.74132.16132.161,107
Aug 1, 2024130.97130.97130.97130.97130.971,000
Jul 31, 2024130.40130.40130.40130.40130.401,000
Jul 30, 2024130.02130.10129.37130.10130.101,787
Jul 29, 2024129.80129.80129.80129.80129.80500
Jul 26, 2024129.91129.91129.85129.85129.851,353
Jul 25, 2024129.65129.65129.65129.65129.653,500
Jul 24, 2024129.45129.45129.45129.45129.457,000
Jul 23, 2024129.65129.65129.65129.65129.6510,000
Jul 22, 2024130.00130.00130.00130.00130.002,000
Jul 19, 2024130.22130.22129.90129.90129.901,008
Jul 18, 2024129.05129.05129.05129.05129.05500
Jul 17, 2024130.45130.45130.45130.45130.451,000
Jul 16, 2024130.55130.55130.55130.55130.552,000
Jul 15, 2024130.55130.56130.45130.45130.45615
Jul 12, 2024130.45130.55129.90130.55130.555,890
Jul 11, 2024130.65130.65130.65130.65130.65500
Jul 10, 2024129.85129.85129.85129.85129.8515,500
Jul 9, 2024129.25129.25129.25129.25129.25-
Jul 8, 2024129.25129.25129.25129.25129.253,520
Jul 5, 2024129.02129.25129.02129.25129.254,110
Jul 4, 2024128.75128.90128.75128.90128.9013,160
Jul 3, 2024128.10128.10128.10128.10128.101,000
Jul 2, 2024127.50127.50127.44127.45127.451,022
Jul 1, 2024127.80127.80127.75127.75127.755,032
Jun 28, 2024128.05128.05128.05128.05128.052,000
Jun 27, 2024128.50128.50128.50128.50128.502,000
Jun 26, 2024128.04128.55128.04128.55128.555,122
Jun 25, 2024129.17129.17128.75128.75128.756,025
Jun 24, 2024129.00129.00129.00129.00129.001,000
Jun 21, 2024128.07128.70128.07128.70128.701,770
Jun 20, 2024128.35128.35128.35128.35128.351,000
Jun 19, 2024128.35128.35128.35128.35128.351,000
Jun 18, 2024127.68128.20127.68128.20128.205,300
Jun 17, 2024128.15128.15128.15128.15128.155,000
Jun 14, 2024128.59128.59128.25128.25128.252,195
Jun 13, 2024127.80127.80127.80127.80127.801,000
Jun 12, 2024127.95127.95127.85127.85127.851,039
Jun 11, 2024128.67128.67128.67128.67128.671,021
Jun 10, 2024128.54128.54127.90128.50128.501,029
Jun 7, 2024129.11129.11128.35128.35128.351,770
Jun 6, 2024129.05129.05129.05129.05129.0513,000
Jun 5, 2024128.90128.90128.90128.90128.901,000
Jun 4, 2024129.00129.00129.00129.00129.001,000
Jun 3, 2024129.20129.20129.20129.20129.201,000
May 31, 2024129.10129.10129.10129.10129.101,000
May 29, 2024129.13129.13128.75128.75128.75592
May 28, 2024129.05129.05129.05129.05129.05500
May 27, 2024128.61129.15128.61129.15129.1551,973
May 24, 2024129.42129.42129.20129.20129.20510
May 23, 2024129.20129.20129.20129.20129.201,000
May 22, 2024129.00129.00129.00129.00129.00500
May 21, 2024129.15129.15129.15129.15129.15500
May 20, 2024128.55128.55128.55128.55128.5515,000
May 17, 2024129.20129.20129.20129.20129.204,000
May 16, 2024129.20129.20129.20129.20129.201,000
May 15, 2024127.74128.80127.46128.80128.801,120
May 14, 2024128.75128.75128.75128.75128.75500
May 13, 2024128.57128.57128.47128.47128.47610
May 10, 2024128.60128.60128.60128.60128.60500
May 9, 2024128.61128.61128.61128.61128.61500
May 8, 2024127.65127.72127.65127.72127.7210,021
May 7, 2024127.65127.65127.65127.65127.6510,000
May 6, 2024128.15128.15128.15128.15128.155,500
May 3, 2024128.32128.32128.32128.32128.32500
May 2, 2024127.55127.55127.55127.55127.5520,000
Apr 30, 2024128.30128.30127.75127.75127.751,128
Apr 29, 2024128.00128.45127.81128.30128.301,765
Apr 26, 2024128.35128.35128.35128.35128.351,000
Apr 25, 2024128.14128.14128.00128.00128.00504