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

São Paulo - Delayed Quote BRL

Investo Etf Global Video Gaming & Esports Fundo De Investimento De Indice - Ie (JOGO11.SA)

131.72
+0.44
+(0.34%)
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, 2025130.50131.72130.19131.72131.72218
Apr 24, 2025128.69131.28128.50131.28131.28425
Apr 23, 2025129.00129.32128.69128.69128.69826
Apr 22, 2025126.53128.30125.64128.30128.30235
Apr 17, 2025128.60129.25126.90127.54127.54128
Apr 16, 2025128.32129.06126.00126.53126.53303
Apr 15, 2025127.93129.00127.70128.79128.79797
Apr 14, 2025127.98129.00126.31127.42127.42858
Apr 11, 2025124.76126.71123.42126.71126.711,678
Apr 10, 2025123.97125.84121.86124.76124.761,434
Apr 9, 2025117.78124.36117.78123.96123.96854
Apr 8, 2025117.87122.80117.51117.77117.771,133
Apr 7, 2025114.11119.30113.50117.87117.87449
Apr 4, 2025120.49120.49116.67117.25117.251,107
Apr 3, 2025123.99124.00119.39120.17120.177,766
Apr 2, 2025124.11125.67124.11125.36125.36184
Apr 1, 2025123.46124.17122.64124.02124.0298
Mar 31, 2025125.45125.45121.19122.64122.64334
Mar 28, 2025126.89126.89125.45125.45125.451,371
Mar 27, 2025131.85131.85126.60126.60126.60580
Mar 26, 2025131.48131.48130.21130.33130.33621
Mar 25, 2025130.20131.71130.20131.47131.47377
Mar 24, 2025129.51130.20129.51130.20130.20234
Mar 21, 2025126.39128.10126.39128.10128.10158
Mar 20, 2025125.59126.30124.93125.82125.82558
Mar 19, 2025124.68128.22124.41126.26126.26841
Mar 18, 2025127.25128.50124.69124.69124.6911,327
Mar 17, 2025127.77127.80126.49127.25127.258,176
Mar 14, 2025127.59127.59124.81126.43126.431,423
Mar 13, 2025126.60126.60125.47125.47125.472,263
Mar 12, 2025125.70127.78125.70126.76126.761,201
Mar 11, 2025124.46126.71124.46126.34126.341,047
Mar 10, 2025128.86128.86124.06125.37125.37628
Mar 7, 2025129.86131.72127.00128.86128.862,476
Mar 6, 2025132.30132.97129.72129.72129.721,850
Mar 5, 2025132.51132.51131.55132.32132.32282
Feb 28, 2025131.50132.65130.67132.51132.512,282
Feb 27, 2025133.85133.96131.41131.41131.41883
Feb 26, 2025132.66134.06132.64133.87133.87312
Feb 25, 2025134.15135.00132.71132.95132.95267
Feb 24, 2025137.94137.94134.13134.97134.97478
Feb 21, 2025136.91138.13136.19136.73136.731,042
Feb 20, 2025137.05137.05135.35136.91136.91251
Feb 19, 2025137.67138.64136.11137.07137.071,858
Feb 18, 2025135.54137.38135.01136.72136.722,710
Feb 17, 2025136.00139.95133.84135.54135.54867
Feb 14, 2025135.99135.99133.83135.40135.401,812
Feb 13, 2025130.65135.05130.65135.05135.051,656
Feb 12, 2025131.77131.77129.68130.65130.651,081
Feb 11, 2025133.49133.49131.77131.77131.773,571
Feb 10, 2025129.91133.50129.67133.27133.271,241
Feb 7, 2025132.57132.57130.35130.35130.351,380
Feb 6, 2025131.00131.36130.61131.12131.12396
Feb 5, 2025127.60130.86126.58130.51130.512,615
Feb 4, 2025126.28128.02125.46127.60127.603,710
Feb 3, 2025121.65127.85115.62126.30126.307,187
Jan 31, 2025128.89128.89126.28126.28126.28859
Jan 30, 2025127.51128.98127.51128.90128.90273
Jan 29, 2025124.22126.24124.22126.24126.24499
Jan 28, 2025122.50125.63122.49125.56125.56307
Jan 27, 2025124.98124.99122.99123.84123.84473
Jan 24, 2025123.16125.90123.16125.90125.90740
Jan 23, 2025125.03125.07123.69124.45124.45359
Jan 22, 2025126.80126.80125.03125.03125.031,400
Jan 21, 2025128.00129.79126.25126.80126.801,539
Jan 20, 2025128.80132.49125.74126.38126.38279
Jan 17, 2025127.19127.29126.38126.83126.839,232
Jan 16, 2025127.30127.30125.45126.06126.06174
Jan 15, 2025123.02127.12123.01125.67125.671,997
Jan 14, 2025125.64125.64123.43123.44123.441,005
Jan 13, 2025124.99124.99121.62124.78124.782,212
Jan 10, 2025125.00127.24123.98124.19124.19734
Jan 9, 2025125.22127.29123.98124.98124.98549
Jan 8, 2025128.79128.79126.12126.86126.862,303
Jan 7, 2025130.89130.89126.67127.40127.40950
Jan 6, 2025132.49132.49129.50131.24131.243,803
Jan 3, 2025130.96131.71127.72131.71131.71640
Jan 2, 2025132.92140.00127.20129.49129.497,614
Dec 30, 2024130.76131.50129.10129.64129.64574
Dec 27, 2024132.79132.79128.78130.76130.762,301
Dec 26, 2024130.63132.04129.82132.04132.04924
Dec 23, 2024128.19130.67126.50130.63130.63648
Dec 20, 2024127.49128.91124.01128.19128.199,772
Dec 19, 2024131.59131.59127.11127.34127.346,620
Dec 18, 2024131.65133.48129.10130.28130.282,191
Dec 17, 2024129.48132.82129.48132.36132.363,694
Dec 16, 2024129.59131.48127.53131.48131.481,585
Dec 13, 2024130.77130.77127.68128.49128.492,636
Dec 12, 2024129.25129.88128.34128.34128.34893
Dec 11, 2024129.61129.93126.10129.42129.421,630
Dec 10, 2024132.12132.12127.89127.92127.921,573
Dec 9, 2024134.80136.34132.10132.12132.122,034
Dec 6, 2024132.98136.04131.35135.08135.083,414
Dec 5, 2024131.00134.30130.82132.97132.973,628
Dec 4, 2024130.72132.55129.40132.33132.337,163
Dec 3, 2024128.90131.07127.32130.72130.721,642
Dec 2, 2024125.00129.18125.00128.90128.903,291
Nov 29, 2024134.45137.60124.21124.21124.212,491
Nov 28, 2024122.17140.00122.17140.00140.00473
Nov 27, 2024121.90123.76120.66123.76123.761,041
Nov 26, 2024121.11121.11118.50120.98120.981,078
Nov 25, 2024118.16120.38118.16120.38120.382,529
Nov 22, 2024119.81120.28118.20120.28120.28869
Nov 21, 2024118.71120.25118.63119.65119.652,097
Nov 19, 2024113.12117.12113.12117.12117.12786
Nov 18, 2024116.27116.27113.70115.03115.03337
Nov 14, 2024114.45115.44114.39115.43115.431,085
Nov 13, 2024115.22115.22112.96113.24113.24976
Nov 12, 2024116.40116.70114.02114.34114.34983
Nov 11, 2024115.00116.40114.87116.40116.401,791
Nov 8, 2024115.32115.32112.96115.28115.281,255
Nov 7, 2024109.49114.30109.49114.30114.301,928
Nov 6, 2024110.00110.00107.35107.72107.721,517
Nov 5, 2024106.91108.75106.52108.66108.663,494
Nov 4, 2024108.11108.11107.08107.31107.31614
Nov 1, 2024109.00109.72106.17109.72109.72753
Oct 31, 2024107.45107.89107.20107.89107.891,450
Oct 30, 2024107.70107.95107.20107.45107.452,014
Oct 29, 2024106.51107.05106.49106.95106.951,437
Oct 28, 2024104.01106.75104.01106.75106.75763
Oct 25, 2024103.60105.70103.60104.85104.85457
Oct 24, 2024104.69105.16103.86103.86103.86658
Oct 23, 2024104.00105.98103.35103.84103.84728
Oct 22, 2024105.95106.90104.44104.67104.67990
Oct 21, 2024105.10106.33104.58105.17105.171,221
Oct 18, 2024104.34105.01104.32105.01105.011,560
Oct 17, 2024103.82103.82103.05103.05103.051,296
Oct 16, 2024104.42104.49104.36104.36104.36817
Oct 15, 2024105.21105.21103.89103.89103.89457
Oct 14, 2024106.86106.86104.03104.61104.61594
Oct 11, 2024103.70106.00103.70105.80105.80517
Oct 10, 2024104.81104.84103.94104.00104.00365
Oct 9, 2024105.95105.95104.75105.14105.142,553
Oct 8, 2024104.91105.60104.42104.78104.78561
Oct 7, 2024104.63105.60104.63105.60105.60430
Oct 4, 2024105.00105.00103.62104.63104.63324
Oct 3, 2024103.51103.90103.25103.25103.25577
Oct 2, 2024102.00103.58101.10103.51103.51169
Oct 1, 2024103.47103.50102.61103.02103.02576
Sep 30, 2024103.76104.42103.47103.47103.4765
Sep 27, 2024104.26104.26103.40103.76103.763,285
Sep 26, 2024103.35104.40103.35104.27104.271,102
Sep 25, 2024103.34103.34102.02102.16102.16123
Sep 24, 2024101.20103.34101.00103.34103.34293
Sep 23, 2024101.91101.9199.68101.20101.202,598
Sep 20, 202499.74101.0199.65101.01101.011,029
Sep 19, 202497.1099.5097.1099.2099.20663
Sep 18, 202499.4999.4997.9797.9797.9788
Sep 17, 202499.7199.9999.2099.5099.501,272
Sep 16, 202498.5499.3498.3299.2599.25475
Sep 13, 202499.2099.7499.2099.7499.7435
Sep 12, 202498.5099.7898.5099.7899.783,504
Sep 11, 202496.8398.6396.5298.6398.63298
Sep 10, 202497.4098.3596.8998.3598.35329
Sep 9, 202494.9197.3094.9196.9696.96525
Sep 6, 202495.2896.4495.1095.5095.50567
Sep 5, 202497.7897.7896.3396.8996.89554
Sep 4, 202497.8997.8996.2297.2497.2464
Sep 3, 202497.5198.4696.9896.9896.9866
Sep 2, 202499.4099.4098.4098.4198.4135
Aug 30, 202498.4999.5798.4999.3299.32409
Aug 29, 202496.6999.5096.6998.5398.532,869
Aug 28, 202497.1097.1096.6996.6996.693
Aug 27, 202497.1897.2596.9397.1897.18819
Aug 26, 202497.8397.8396.2997.1897.181,552
Aug 23, 202497.0197.9096.6897.0397.03281
Aug 22, 202497.0098.3997.0097.7897.7863
Aug 21, 202495.8997.3995.8997.3997.392,988
Aug 20, 202494.0095.6394.0095.4595.451,559
Aug 19, 202493.7394.0693.4094.0694.06790
Aug 16, 202493.6993.7492.7993.7493.74198
Aug 15, 202492.1993.7492.1993.6993.691,617
Aug 14, 202490.6891.6490.4891.6091.60818
Aug 13, 202492.2092.2091.7091.7091.70414
Aug 12, 202490.9491.0089.9989.9989.99459
Aug 9, 202489.6090.4089.3590.2590.25798
Aug 8, 202487.9891.5887.9890.9990.991,276
Aug 7, 202490.1990.8988.6988.6988.69432
Aug 6, 202488.9090.1888.9090.0290.0278
Aug 5, 202492.6092.6088.6390.0990.091,757
Aug 2, 202492.4592.7392.2792.5492.5451
Aug 1, 202495.2696.8794.3794.5694.561,854
Jul 31, 202494.5996.5694.5995.9995.991,198
Jul 30, 202493.4995.2393.4993.8193.81219
Jul 29, 202493.8995.9893.8994.1794.17436
Jul 26, 202494.7395.1194.7395.1195.111,689
Jul 25, 202495.4095.6093.6894.1494.141,540
Jul 24, 202495.8096.2994.7294.7294.721,762
Jul 23, 202495.1795.3794.7595.3795.371,595
Jul 22, 202494.1696.4894.1095.3395.33773
Jul 19, 202494.1194.8493.1594.8494.84980
Jul 18, 202497.1097.1095.2395.4995.4975
Jul 17, 202495.8996.1895.3395.3395.33131
Jul 16, 202495.4995.8495.1495.6995.69347
Jul 15, 202496.0497.0095.7895.7895.783,157
Jul 12, 202493.5296.5793.5296.0396.032,452
Jul 11, 202492.1294.9892.1294.9594.953,355
Jul 10, 202491.5293.3191.5293.3093.30613
Jul 9, 202492.9392.9392.7492.7492.741
Jul 8, 202493.0793.5192.7193.5193.511,898
Jul 5, 202491.6693.1191.6692.5192.511,298
Jul 4, 202493.0093.9390.0090.0090.00248
Jul 3, 202493.8594.2393.0093.9393.93249
Jul 2, 202493.6394.9093.6394.4694.463,028
Jul 1, 202493.9893.9892.1393.5193.511,653
Jun 28, 202490.9193.8890.9193.5893.58847
Jun 27, 202491.8092.7991.6991.9091.90801
Jun 26, 202489.9292.1189.9292.1192.11398
Jun 25, 202489.5890.7589.5890.7590.75945
Jun 24, 202489.6089.8288.8489.0989.091,291
Jun 21, 202489.7889.8189.5289.5989.5917,802
Jun 20, 202490.4790.8689.4390.2390.232,155
Jun 19, 202488.5091.5988.5091.5991.59830
Jun 18, 202489.5190.1489.3190.1490.14804
Jun 17, 202488.0389.9488.0389.5189.516,892
Jun 14, 202488.5488.8988.1588.8988.89386
Jun 13, 202489.2589.2588.4288.6488.64276
Jun 12, 202488.3490.6388.3489.1989.19608
Jun 11, 202488.1489.1987.4589.1989.19402
Jun 10, 202489.5089.5588.9688.9688.96997
Jun 7, 202489.3091.6088.6289.4089.401,986
Jun 6, 202489.8091.1387.7991.1391.1314,169
Jun 5, 202488.8390.0788.8390.0790.07865
Jun 4, 202486.2488.0686.0587.9587.952,483
Jun 3, 202486.7988.7286.4586.7986.791,738
May 31, 202485.5785.5783.7885.4585.45972
May 29, 202484.1684.9382.8284.0284.022,376
May 28, 202485.7586.4983.6284.1684.166,955
May 27, 202484.9987.5084.2387.5087.50242
May 24, 202483.5184.2383.5184.2384.23113
May 23, 202484.1484.5583.2483.3183.31891
May 22, 202484.9785.1984.9384.9384.93603
May 21, 202485.7486.6484.2084.9884.98886
May 20, 202485.2085.7385.0085.7385.73337
May 17, 202485.5186.0085.1085.1085.101,605
May 16, 202487.3987.3986.0086.4586.45685
May 15, 202486.3087.4185.4087.4187.41357
May 14, 202484.4988.1584.4987.9087.901,971
May 13, 202481.7585.0081.7583.9783.97538
May 10, 202481.2982.2681.2981.7581.75482
May 9, 202480.4581.5380.4581.2981.29504
May 8, 202480.8181.1079.7079.7079.701,091
May 7, 202480.4480.8180.4480.8180.81248
May 6, 202480.2981.6980.2981.1181.11922
May 3, 202478.8380.0078.0580.0080.00258
May 2, 202479.2579.2578.0979.0079.00152
Apr 30, 202478.4078.4778.1978.2478.24252
Apr 29, 202478.9979.0877.8778.4078.40840
Apr 26, 202477.7577.7777.6077.7677.76292
Apr 25, 202476.4177.5376.4177.5377.531,066