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

São Paulo - Delayed Quote BRL

iShares S&P 500 Fundo de Investimento - Investimento No Exterior (IVVB11.SA)

349.10
+5.20
+(1.51%)
At close: April 24 at 5:17:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025342.17349.99340.11349.10349.10517,704
Apr 23, 2025342.83348.65341.85343.90343.90423,128
Apr 22, 2025338.35340.86336.01339.25339.25442,167
Apr 17, 2025348.48348.48343.20343.75343.75246,897
Apr 16, 2025354.80354.80343.09346.40346.40182,875
Apr 15, 2025354.45358.90353.79355.75355.75404,047
Apr 14, 2025356.00357.44352.05354.45354.45374,720
Apr 11, 2025347.00354.00344.65351.50351.501,277,209
Apr 10, 2025354.74356.10341.12347.50347.50684,973
Apr 9, 2025338.00358.00336.09356.10356.10474,372
Apr 8, 2025343.00348.90330.16334.40334.40621,867
Apr 7, 2025325.00342.78319.86334.35334.35765,288
Apr 4, 2025339.00340.57331.78331.78331.78606,150
Apr 3, 2025343.50346.29339.70339.84339.841,087,597
Apr 2, 2025355.37363.21353.08363.21363.21266,500
Apr 1, 2025358.28359.79355.24358.50358.50142,983
Mar 31, 2025357.00359.50353.60358.70358.70273,955
Mar 28, 2025366.00367.53359.25359.85359.85238,034
Mar 27, 2025367.99368.67365.01366.15366.15320,067
Mar 26, 2025370.74370.99365.13366.45366.45257,424
Mar 25, 2025370.00371.25367.14368.65368.65247,197
Mar 24, 2025368.53371.60367.46371.00371.00268,458
Mar 21, 2025359.38362.65358.54362.65362.65165,485
Mar 20, 2025357.14362.62357.02359.20359.20141,969
Mar 19, 2025357.71360.64356.82358.90358.90357,263
Mar 18, 2025360.00360.75355.06356.95356.95363,625
Mar 17, 2025360.50365.05359.21361.10361.10453,762
Mar 14, 2025359.15362.23357.60362.00362.00388,097
Mar 13, 2025364.73365.95358.00358.80358.80144,301
Mar 12, 2025366.98370.00361.69364.01364.01284,676
Mar 11, 2025367.85367.85361.49363.00363.00535,769
Mar 10, 2025369.74370.57365.41367.95367.95414,051
Mar 7, 2025370.70374.98367.16373.90373.90259,460
Mar 6, 2025372.46374.85368.16370.70370.70296,922
Mar 5, 2025375.23378.18373.21376.65376.65386,982
Feb 28, 2025385.00392.70382.90392.70392.70246,661
Feb 27, 2025389.24390.20383.06383.50383.50133,394
Feb 26, 2025384.69389.48383.70386.88386.88145,243
Feb 25, 2025388.40388.96381.93383.00383.00126,793
Feb 24, 2025386.46388.10383.81387.25387.25143,308
Feb 21, 2025390.42391.73385.24385.35385.35123,406
Feb 20, 2025391.50392.29388.11390.41390.4189,300
Feb 19, 2025391.00394.00389.13392.70392.7086,137
Feb 18, 2025391.72392.93388.10389.39389.39132,929
Feb 17, 2025391.80392.39390.41391.15391.1559,198
Feb 14, 2025392.49392.99388.62388.62388.62135,201
Feb 13, 2025390.04394.88390.03393.90393.9089,505
Feb 12, 2025391.65393.00386.82389.50389.50118,670
Feb 11, 2025392.25393.02389.95391.65391.65103,196
Feb 10, 2025391.51393.30390.03392.25392.25171,529
Feb 7, 2025392.20392.92388.50391.40391.40277,831
Feb 6, 2025393.38395.47390.02392.25392.25156,304
Feb 5, 2025389.19393.50388.80392.90392.90106,694
Feb 4, 2025389.88391.24387.70388.03388.03176,319
Feb 3, 2025390.44393.08387.76389.88389.88218,493
Jan 31, 2025398.50400.40393.74394.15394.15173,087
Jan 30, 2025399.00401.18396.24398.41398.41195,290
Jan 29, 2025396.58398.97394.10394.10394.10104,295
Jan 28, 2025397.44399.34394.30397.95397.9591,686
Jan 27, 2025396.47399.37394.43396.75396.75297,814
Jan 24, 2025403.89404.00400.96403.41403.41127,756
Jan 23, 2025405.98405.98400.42405.16405.16136,944
Jan 22, 2025408.61409.47403.19404.18404.18224,785
Jan 21, 2025407.36408.22405.58407.79407.79190,754
Jan 20, 2025408.22410.42406.33406.33406.33100,552
Jan 17, 2025403.33407.98403.33407.00407.00153,995
Jan 16, 2025400.31403.50399.00402.13402.13246,887
Jan 15, 2025396.25402.45396.25399.87399.87201,926
Jan 14, 2025397.49398.58392.38395.61395.61173,452
Jan 13, 2025394.80397.90394.17397.90397.90138,570
Jan 10, 2025400.15402.99396.51398.05398.05462,917
Jan 9, 2025403.85404.49400.17400.17400.1751,249
Jan 8, 2025403.70406.68402.31403.79403.79176,808
Jan 7, 2025407.53407.81401.24403.22403.22157,575
Jan 6, 2025409.49411.98407.00408.12408.12134,918
Jan 3, 2025405.83410.83404.00410.65410.6595,069
Jan 2, 2025412.12412.43401.50403.15403.15309,756
Dec 30, 2024410.69412.43405.27407.70407.70276,116
Dec 27, 2024416.27417.88410.75412.90412.90275,964
Dec 26, 2024414.52417.49413.50417.20417.20171,647
Dec 23, 2024407.73414.29406.61413.50413.50337,963
Dec 20, 2024396.59407.32394.51403.45403.45329,015
Dec 19, 2024414.75416.92402.00402.35402.35617,043
Dec 18, 2024416.42421.48412.89412.89412.89287,348
Dec 17, 2024416.12418.79410.01413.00413.00533,607
Dec 16, 2024409.77416.64408.93416.64416.64286,719
Dec 13, 2024409.96410.62405.50409.65409.65136,265
Dec 12, 2024400.50410.61400.37405.90405.90160,194
Dec 11, 2024408.27411.00404.25405.10405.10197,586
Dec 10, 2024410.00411.51407.65408.48408.48203,558
Dec 9, 2024412.54413.47410.39411.85411.85141,516
Dec 6, 2024408.00414.53407.34413.87413.87328,823
Dec 5, 2024409.02409.68405.54408.19408.19296,330
Dec 4, 2024411.00412.20409.28411.20411.20222,324
Dec 3, 2024410.79411.74408.04409.10409.10156,887
Dec 2, 2024405.79411.00405.79410.00410.00258,078
Nov 29, 2024406.65410.36401.44402.85402.85276,769
Nov 28, 2024400.10404.56400.00402.51402.51151,815
Nov 27, 2024391.15398.19390.60397.50397.50196,814
Nov 26, 2024388.68391.40387.80391.15391.15111,573
Nov 25, 2024389.00389.89387.36388.75388.75230,286
Nov 22, 2024385.99388.75385.19387.20387.20148,043
Nov 21, 2024384.77387.31381.84386.30386.30142,972
Nov 19, 2024379.46382.00376.30381.65381.65112,422
Nov 18, 2024379.69380.75376.33378.55378.55252,977
Nov 14, 2024389.00389.15383.93384.96384.96161,801
Nov 13, 2024383.65390.19382.70387.96387.96129,984
Nov 12, 2024385.89388.07384.24384.48384.48140,151
Nov 11, 2024390.62391.24385.01385.95385.95171,316
Nov 8, 2024383.82387.49383.22384.20384.20297,979
Nov 7, 2024376.70381.32373.70379.70379.70181,578
Nov 6, 2024382.59383.35374.00375.25375.25273,474
Nov 5, 2024369.88373.12368.95370.55370.55148,794
Nov 4, 2024372.49372.64366.84369.07369.07238,380
Nov 1, 2024370.23376.35368.70375.02375.02469,285
Oct 31, 2024372.58372.75368.37368.58368.58193,240
Oct 30, 2024376.00377.00373.60373.60373.60185,135
Oct 29, 2024370.92375.94369.62375.55375.55168,211
Oct 28, 2024370.30371.70370.22370.80370.80151,658
Oct 25, 2024370.00371.99368.37369.43369.43142,657
Oct 24, 2024370.75371.15366.80366.80366.80118,074
Oct 23, 2024372.48372.70366.54368.01368.01137,066
Oct 22, 2024370.99373.18368.77372.00372.00119,030
Oct 21, 2024372.75374.66370.14371.64371.64108,878
Oct 18, 2024369.14372.60368.00372.55372.55231,417
Oct 17, 2024372.00372.49368.70368.70368.70137,503
Oct 16, 2024369.00369.49366.69369.00369.0089,248
Oct 15, 2024367.62369.10366.15367.17367.17104,408
Oct 14, 2024366.75366.75363.51364.85364.8598,332
Oct 11, 2024360.01365.65360.01364.05364.05120,068
Oct 10, 2024359.00361.15358.27359.85359.85228,020
Oct 9, 2024355.01360.95355.01360.95360.95184,048
Oct 8, 2024350.50354.96350.01354.59354.59125,971
Oct 7, 2024347.80351.20347.20348.57348.5772,862
Oct 4, 2024351.30351.36347.27349.83349.8373,487
Oct 3, 2024347.91350.00346.30347.80347.80240,921
Oct 2, 2024344.99347.07343.53346.40346.40128,878
Oct 1, 2024349.36349.58346.11347.60347.60103,926
Sep 30, 2024348.00349.81347.16349.80349.80206,855
Sep 27, 2024348.74350.00347.22347.52347.5280,842
Sep 26, 2024350.87351.24347.02348.62348.62177,375
Sep 25, 2024349.93351.09348.31349.30349.30350,261
Sep 24, 2024350.31350.46346.91349.77349.77192,109
Sep 23, 2024354.00354.40351.96353.12353.12175,383
Sep 20, 2024347.00352.48346.50351.53351.53387,460
Sep 19, 2024345.57347.53344.36346.02346.02172,370
Sep 18, 2024345.60345.80341.94342.15342.15342,370
Sep 17, 2024347.00348.70343.80345.15345.1587,002
Sep 16, 2024349.23349.23344.49346.75346.75105,978
Sep 13, 2024350.50350.81347.89349.75349.75105,635
Sep 12, 2024350.00352.25348.67350.81350.81169,598
Sep 11, 2024344.34349.67341.17349.67349.67100,042
Sep 10, 2024343.39346.98342.00346.45346.45125,109
Sep 9, 2024341.31342.80339.51340.45340.4573,466
Sep 6, 2024341.30341.96336.85337.95337.95159,155
Sep 5, 2024345.60347.33341.43342.39342.39140,447
Sep 4, 2024346.90348.54345.86347.00347.00104,232
Sep 3, 2024350.00351.50346.70347.78347.78215,087
Sep 2, 2024354.83356.55353.50354.50354.5063,186
Aug 30, 2024355.21356.60350.40354.85354.85121,828
Aug 29, 2024349.96355.34349.93351.10351.10173,570
Aug 28, 2024346.68346.99343.32346.55346.55174,810
Aug 27, 2024343.26345.89342.53345.58345.58109,489
Aug 26, 2024345.00346.46342.22343.90343.90152,487
Aug 23, 2024347.60348.24341.80344.48344.48178,804
Aug 22, 2024348.00349.05344.75347.31347.31133,018
Aug 21, 2024342.00344.50340.78343.25343.25157,172
Aug 20, 2024339.69342.89339.47342.17342.17113,359
Aug 19, 2024338.29338.29334.88338.08338.08182,889
Aug 16, 2024335.36339.45335.09338.35338.35136,039
Aug 15, 2024334.01339.20334.01338.84338.84140,672
Aug 14, 2024331.00332.84328.18332.49332.4982,503
Aug 13, 2024328.78331.16328.50329.90329.90109,562
Aug 12, 2024327.45329.58325.62327.45327.45196,534
Aug 9, 2024326.90328.39325.09327.90327.90429,856
Aug 8, 2024328.35331.56328.22330.72330.72153,760
Aug 7, 2024331.02332.94325.81325.81325.81231,272
Aug 6, 2024328.71334.00327.90329.72329.72209,494
Aug 5, 2024332.00335.60329.00332.00332.00437,795
Aug 2, 2024343.99343.99338.04339.73339.73222,617
Aug 1, 2024349.81350.99345.41347.50347.50196,180
Jul 31, 2024348.23348.49345.15347.70347.70271,461
Jul 30, 2024344.99345.30339.50339.50339.50141,932
Jul 29, 2024344.07345.10342.25342.25342.2578,766
Jul 26, 2024341.01345.94340.79343.90343.9099,789
Jul 25, 2024341.47344.50339.77339.90339.9097,678
Jul 24, 2024345.53346.39341.02342.50342.50132,651
Jul 23, 2024346.00347.58344.46345.50345.50106,803
Jul 22, 2024343.76345.50341.50345.27345.2798,288
Jul 19, 2024342.98343.98341.10343.76343.7692,726
Jul 18, 2024344.00346.39342.01344.90344.90241,950
Jul 17, 2024340.93342.05340.30341.30341.30280,389
Jul 16, 2024341.37343.49339.00342.76342.76105,502
Jul 15, 2024342.45344.00339.51341.44341.44179,118
Jul 12, 2024338.53342.49338.40339.87339.87124,638
Jul 11, 2024338.00340.00337.11338.50338.50188,912
Jul 10, 2024334.04339.95334.04339.65339.65216,215
Jul 9, 2024339.39339.39335.75336.22336.22104,338
Jul 8, 2024339.28341.25338.12339.67339.67126,029
Jul 5, 2024338.80341.72338.06338.51338.51186,398
Jul 4, 2024337.99340.00337.39337.92337.9282,264
Jul 3, 2024344.00344.21338.51342.00342.00289,119
Jul 2, 2024343.47348.50343.09347.01347.01164,101
Jul 1, 2024340.55344.90338.41344.90344.90148,415
Jun 28, 2024338.77343.10338.11339.83339.83132,324
Jun 27, 2024335.90337.68334.80336.25336.2586,214
Jun 26, 2024334.01336.47333.70336.16336.16289,127
Jun 25, 2024329.00332.00328.57332.00332.0090,481
Jun 24, 2024329.95329.98327.00327.00327.00193,386
Jun 21, 2024331.99332.49329.67330.85330.85378,907
Jun 20, 2024331.48333.44330.43332.68332.68156,947
Jun 19, 2024332.29337.00332.29332.75332.75147,579
Jun 18, 2024330.37332.00328.90331.93331.93166,989
Jun 17, 2024325.75331.23325.59330.10330.10278,068
Jun 14, 2024323.75325.38322.31325.38325.38105,553
Jun 13, 2024326.54327.21323.01324.70324.70209,503
Jun 12, 2024321.99328.15321.98326.00326.00454,013
Jun 11, 2024318.78320.52316.92320.52320.52165,207
Jun 10, 2024317.04320.37317.04320.00320.00109,838
Jun 7, 2024313.63317.40313.31317.03317.03152,545
Jun 6, 2024315.40315.40311.80312.90312.9096,964
Jun 5, 2024312.13315.83311.50315.58315.58144,749
Jun 4, 2024308.55312.00308.20311.30311.30131,856
Jun 3, 2024308.68310.37305.20308.00308.00240,253
May 31, 2024305.30308.20302.63308.20308.20158,930
May 29, 2024303.82305.98303.82305.45305.45196,637
May 28, 2024304.50304.80303.16304.61304.61202,247
May 27, 2024304.91306.73303.98306.12306.1256,038
May 24, 2024302.25305.33302.25304.55304.55153,402
May 23, 2024305.30305.65301.65302.25302.25116,961
May 22, 2024304.12305.55303.07304.61304.6183,680
May 21, 2024301.49303.47300.30303.09303.09132,369
May 20, 2024302.30302.98301.34301.70301.70170,342
May 17, 2024302.65302.80300.29301.14301.14230,291
May 16, 2024302.44303.74302.03302.65302.6586,328
May 15, 2024300.51303.28300.51303.20303.20132,790
May 14, 2024298.00299.61297.52299.30299.30107,236
May 13, 2024298.52299.90297.67299.10299.1072,206
May 10, 2024298.85299.66298.48299.35299.3579,062
May 9, 2024296.55299.29296.45298.30298.30219,962
May 8, 2024292.98293.80292.25293.40293.4085,643
May 7, 2024291.51292.74291.39292.25292.2552,374
May 6, 2024290.49292.10290.13292.10292.1078,773
May 3, 2024288.41289.50287.66289.49289.4999,549
May 2, 2024288.68289.05284.77288.00288.00207,365
Apr 30, 2024291.48294.76290.99291.00291.00412,357
Apr 29, 2024290.00291.30289.50290.95290.9554,335
Apr 26, 2024290.48291.16288.96289.80289.8094,046
Apr 25, 2024287.99290.51286.95290.51290.51156,886
Apr 24, 2024290.03291.74289.15289.73289.7372,067