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

São Paulo - Delayed Quote BRL

Nu Renda Ibov Smart Dividendos Fundo De Indice (NDIV11.SA)

109.81
+0.52
+(0.48%)
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, 2025109.30110.00109.22109.81109.8135,821
Apr 24, 2025107.55109.52107.55109.29109.2934,005
Apr 23, 2025106.78108.21106.38107.59107.59112,922
Apr 22, 2025104.87106.27104.48106.03106.0346,612
Apr 17, 2025104.95105.54104.46105.10105.1063,143
Apr 16, 2025104.50105.32104.21104.59104.59104,704
Apr 15, 2025105.65105.94104.88104.88104.8821,010
Apr 14, 2025105.01105.89104.31105.66105.66116,037
Apr 11, 2025104.01104.36102.78103.97103.9727,023
Apr 10, 2025103.69104.49101.88103.10103.1031,244
Apr 9, 2025100.37106.00100.37104.13104.13265,582
Apr 8, 2025 0.700298 Dividend
Apr 8, 2025102.90103.71100.86101.10101.1045,194
Apr 7, 2025102.80104.69101.53102.86102.16164,679
Apr 4, 2025106.50106.89103.66104.16103.4538,560
Apr 3, 2025106.00108.06106.00107.05106.3223,612
Apr 2, 2025107.60107.75106.65106.98106.2543,359
Apr 1, 2025106.30108.33106.30107.75107.0241,628
Mar 31, 2025107.50107.79106.54106.67105.9422,152
Mar 28, 2025108.45108.80107.70108.18107.44134,973
Mar 27, 2025109.06109.56108.55108.80108.0655,264
Mar 26, 2025108.53108.99108.11108.76108.02142,571
Mar 25, 2025107.90109.10107.71108.18107.4431,477
Mar 24, 2025108.07108.76107.56108.18107.4430,164
Mar 21, 2025108.35108.57107.81108.45107.7125,214
Mar 20, 2025108.27108.72107.98108.52107.7826,573
Mar 19, 2025107.92109.00107.87108.55107.815,324
Mar 18, 2025108.10108.10107.19107.97107.2323,766
Mar 17, 2025106.87108.08106.27107.71106.9818,155
Mar 14, 2025104.47106.93104.47106.66105.932,901
Mar 13, 2025101.50103.93101.50103.90103.1975,100
Mar 12, 2025 0.919797 Dividend
Mar 12, 2025102.70102.70100.51101.09100.40270,391
Mar 11, 2025104.30104.45102.66103.37101.7549,029
Mar 10, 2025103.80104.43102.71104.18102.5541,861
Mar 7, 2025102.84105.26102.61104.69103.05111,455
Mar 6, 2025102.31104.11102.31103.65102.03220,468
Mar 5, 2025102.37103.03102.03102.81101.2016,134
Feb 28, 2025104.20104.20101.97102.12100.5240,545
Feb 27, 2025104.00104.74103.98104.07102.4446,917
Feb 26, 2025105.50105.50104.03104.25102.6262,937
Feb 25, 2025104.20104.92103.87104.65103.0132,530
Feb 24, 2025104.50104.92103.53103.77102.1512,662
Feb 21, 2025104.35104.84103.92104.40102.7724,946
Feb 20, 2025105.10105.10104.19104.44102.8120,175
Feb 19, 2025105.49105.49104.52104.99103.3514,490
Feb 18, 2025105.40105.99104.81104.81103.1716,461
Feb 17, 2025105.70106.24105.37105.37103.724,939
Feb 14, 2025103.49105.50103.34105.37103.724,174
Feb 13, 2025102.30102.65101.85102.63101.0215,249
Feb 12, 2025104.06104.06102.22102.47100.87124,785
Feb 11, 2025103.49104.51103.30104.05102.428,680
Feb 10, 2025 0.50344 Dividend
Feb 10, 2025103.40103.76103.17103.60101.98-
Feb 7, 2025104.00104.35102.87103.24101.1390,594
Feb 6, 2025103.48104.22103.30104.14102.0114,741
Feb 5, 2025103.47104.02103.04103.52101.404,878
Feb 4, 2025103.80103.90103.08103.48101.3618,382
Feb 3, 2025104.02104.67103.84104.15102.0233,498
Jan 31, 2025105.05105.43103.92104.03101.903,454
Jan 30, 2025103.00105.23102.95104.87102.7312,763
Jan 29, 2025104.00104.00102.38102.38100.292,111
Jan 28, 2025103.60103.74102.95103.19101.081,959
Jan 27, 2025101.06103.58101.06103.58101.4619,176
Jan 24, 2025100.66101.32100.56101.1399.062,895
Jan 23, 2025101.25101.98100.60100.9798.9171,873
Jan 22, 2025101.99101.99100.93100.9398.873,539
Jan 21, 2025100.62101.36100.00101.2599.182,773
Jan 20, 2025100.29100.8599.68100.7598.6956,878
Jan 17, 202599.65100.7699.16100.3998.3425,403
Jan 16, 2025100.00100.6598.8699.2597.228,912
Jan 15, 202598.80100.5798.57100.4398.38139,541
Jan 14, 202597.7298.2597.1798.0496.0468,896
Jan 13, 202597.7098.4197.4297.9295.928,989
Jan 10, 202598.2598.3997.5097.6495.6490,221
Jan 9, 2025 0.941084 Dividend
Jan 9, 202598.5998.8997.9598.2996.2853,018
Jan 8, 2025101.87101.8799.2299.2696.3172,881
Jan 7, 2025101.28101.64100.55100.8697.8645,441
Jan 6, 2025100.13100.6699.15100.2797.2937,620
Jan 3, 2025100.23100.7098.9498.9596.0117,081
Jan 2, 2025100.95101.8099.96100.7097.7140,024
Dec 30, 2024101.60101.98100.89101.2198.2022,073
Dec 27, 2024102.37102.50100.92101.0198.0130,677
Dec 26, 2024102.70102.98101.23101.8098.7775,679
Dec 23, 2024102.54103.90101.65101.7398.7114,465
Dec 20, 2024102.80103.89102.50103.45100.3737,949
Dec 19, 2024103.49103.70102.75103.10100.0335,459
Dec 18, 2024106.80106.80102.50104.80101.6878,156
Dec 17, 2024105.90107.00105.24106.63103.4622,916
Dec 16, 2024106.33106.33105.00105.00101.8810,495
Dec 13, 2024107.99107.99106.00106.11102.9611,388
Dec 12, 2024108.60109.70107.06107.51104.3167,494
Dec 11, 2024109.44111.22108.17110.21106.934,701
Dec 10, 2024108.80109.42108.30109.29106.043,825
Dec 9, 2024 0.880606 Dividend
Dec 9, 2024108.00108.74107.90108.38105.164,899
Dec 6, 2024109.20109.20107.70107.92103.865,119
Dec 5, 2024108.60109.11108.41109.11105.0013,282
Dec 4, 2024107.93108.47107.68107.77103.719,176
Dec 3, 2024107.72108.40107.43108.15104.089,375
Dec 2, 2024107.25107.77106.90107.42103.388,739
Nov 29, 2024106.60107.92106.22107.92103.8619,582
Nov 28, 2024108.50108.99106.50106.59102.588,702
Nov 27, 2024110.10110.40108.54108.79104.695,662
Nov 26, 2024109.50110.30108.93110.02105.885,827
Nov 25, 2024108.70109.45108.53109.42105.3014,062
Nov 22, 2024107.83108.56107.25108.56104.479,196
Nov 21, 2024107.96108.12107.22107.40103.364,505
Nov 19, 2024108.00108.76107.55108.55104.464,973
Nov 18, 2024107.40108.40107.31108.05103.985,254
Nov 14, 2024107.27108.43107.20107.82103.763,751
Nov 13, 2024108.10108.28107.08107.70103.657,412
Nov 12, 2024109.50109.56107.82108.10104.034,010
Nov 11, 2024109.35110.19108.90109.56105.4466,148
Nov 8, 2024 0.588709 Dividend
Nov 8, 2024109.60110.64109.12109.95105.81129,744
Nov 7, 2024111.59112.91111.41112.10107.313,108
Nov 6, 2024110.47111.97110.30111.64106.873,347
Nov 5, 2024111.45111.53110.73111.22106.471,156
Nov 4, 2024110.96111.59110.11111.16106.4113,299
Nov 1, 2024110.84110.89109.75109.86105.174,011
Oct 31, 2024111.15111.45110.60110.60105.884,944
Oct 30, 2024110.70111.45110.70111.15106.402,770
Oct 29, 2024111.70111.83110.80110.85106.122,126
Oct 28, 2024111.00111.62110.81111.42106.664,257
Oct 25, 2024110.53110.80110.25110.46105.742,319
Oct 24, 2024110.00110.45109.60110.45105.732,257
Oct 23, 2024109.70110.10109.30109.80105.111,923
Oct 22, 2024110.40110.75109.75110.45105.733,240
Oct 21, 2024111.18111.43110.84111.01106.273,681
Oct 18, 2024111.41112.03110.70110.90106.162,171
Oct 17, 2024111.20111.20110.30111.04106.305,781
Oct 16, 2024111.35112.34111.00112.25107.462,359
Oct 15, 2024111.50111.74110.61111.12106.372,436
Oct 14, 2024110.50111.60110.42111.60106.833,977
Oct 11, 2024111.50111.80110.45110.83106.105,059
Oct 10, 2024111.26111.71111.10111.29106.542,817
Oct 9, 2024111.70112.13111.10111.47106.713,318
Oct 8, 2024 0.21953 Dividend
Oct 8, 2024112.80112.80111.90112.57107.764,321
Oct 7, 2024114.31114.40113.10113.50108.444,789
Oct 4, 2024113.45113.99113.09113.40108.352,984
Oct 3, 2024114.60114.70113.22113.45108.405,933
Oct 2, 2024115.68116.52115.05115.60110.455,446
Oct 1, 2024113.60115.20113.60114.53109.437,528
Sep 30, 2024115.25115.30113.91114.20109.113,159
Sep 27, 2024115.00115.60114.10114.10109.022,460
Sep 26, 2024113.92115.24113.54115.20110.074,078
Sep 25, 2024113.40113.62112.76112.85107.8233,482
Sep 24, 2024112.59113.20112.40112.75107.732,494
Sep 23, 2024111.41112.20110.70111.25106.294,898
Sep 20, 2024113.40113.40111.48111.90106.912,350
Sep 19, 2024114.72114.78113.40113.40108.351,915
Sep 18, 2024114.35114.79113.59113.74108.6710,344
Sep 17, 2024115.20115.68114.39114.62109.512,489
Sep 16, 2024115.16115.43114.70115.18110.052,762
Sep 13, 2024114.70115.77114.70115.10109.972,400
Sep 12, 2024114.08114.70113.99114.35109.261,773
Sep 11, 2024114.50115.19114.20114.52109.422,753
Sep 10, 2024115.00115.13114.06114.45109.352,456
Sep 9, 2024 1.32732 Dividend
Sep 9, 2024115.19115.99114.90115.00109.884,227
Sep 6, 2024117.15117.31116.17116.50110.0413,348
Sep 5, 2024116.80117.19116.48116.95110.479,290
Sep 4, 2024115.70117.20115.15116.57110.114,694
Sep 3, 2024115.95115.95114.80115.08108.704,011
Sep 2, 2024115.79116.16114.84115.52109.1212,795
Aug 30, 2024114.90116.00114.55115.69109.284,131
Aug 29, 2024115.51115.78114.90115.33108.942,144
Aug 28, 2024114.83115.79114.37115.79109.372,504
Aug 27, 2024115.85116.42115.57115.65109.248,704
Aug 26, 2024116.00116.48115.52115.96109.5310,069
Aug 23, 2024115.63116.55115.17116.00109.571,660
Aug 22, 2024115.94115.94114.67115.17108.7813,833
Aug 21, 2024115.95116.12115.11115.94109.512,955
Aug 20, 2024114.71114.98114.09114.72108.363,563
Aug 19, 2024113.00114.77112.66114.77108.4111,429
Aug 16, 2024113.32113.47112.45112.45106.223,211
Aug 15, 2024112.70113.47112.50112.79106.5411,235
Aug 14, 2024111.90113.25111.36112.90106.644,646
Aug 13, 2024111.20112.05111.20111.70105.517,522
Aug 12, 2024110.95111.13110.39110.90104.752,778
Aug 9, 2024109.54110.30109.06110.15104.044,810
Aug 8, 2024 0.21713 Dividend
Aug 8, 2024108.40109.13108.10108.79102.763,484
Aug 7, 2024109.18109.49108.05109.00102.753,099
Aug 6, 2024107.41108.47107.11108.09101.8912,028
Aug 5, 2024106.11107.70105.09107.26101.1110,419
Aug 2, 2024109.87110.28108.20108.28102.076,264
Aug 1, 2024109.99110.51109.19109.45103.187,050
Jul 31, 2024109.20109.82108.99109.62103.347,461
Jul 30, 2024109.18109.35108.89109.16102.903,315
Jul 29, 2024109.85109.87109.16109.75103.465,293
Jul 26, 2024109.15109.76108.60109.74103.4510,054
Jul 25, 2024109.00109.34108.50108.96102.715,833
Jul 24, 2024109.50109.62108.85109.17102.915,461
Jul 23, 2024111.25111.30109.38109.40103.1311,629
Jul 22, 2024110.53111.40110.30111.25104.8710,525
Jul 19, 2024111.01111.38110.30110.30103.987,460
Jul 18, 2024113.30113.30111.18111.40105.017,756
Jul 17, 2024112.50113.20111.60113.10106.625,470
Jul 16, 2024111.92112.65111.76112.37105.9317,989
Jul 15, 2024111.79112.00111.04112.00105.585,128
Jul 12, 2024111.70111.89111.09111.50105.1114,204
Jul 11, 2024110.51111.70110.51111.70105.306,659
Jul 10, 2024110.20110.50109.98110.25103.9312,004
Jul 9, 2024109.30110.10109.06109.77103.484,144
Jul 8, 2024 0.39792 Dividend
Jul 8, 2024109.62109.84108.90109.32103.058,701
Jul 5, 2024110.22110.89109.59110.03103.3523,090
Jul 4, 2024110.00110.90110.00110.00103.328,943
Jul 3, 2024109.10110.30109.10109.75103.0811,718
Jul 2, 2024108.69109.09108.05108.75102.159,009
Jul 1, 2024108.16108.85107.61108.43101.8410,378
Jun 28, 2024108.40108.99107.60107.94101.3810,733
Jun 27, 2024108.14108.35107.43108.18101.614,416
Jun 26, 2024107.18108.29106.70107.75101.214,931
Jun 25, 2024107.99108.00107.26107.59101.065,987
Jun 24, 2024107.42108.31107.20108.10101.532,578
Jun 21, 2024106.00107.20105.85107.20100.696,486
Jun 20, 2024106.05107.08106.05106.1999.744,409
Jun 19, 2024105.30105.88104.70105.7999.3710,443
Jun 18, 2024104.50105.96104.50105.2698.8711,401
Jun 17, 2024105.00105.62104.30105.6299.2115,789
Jun 14, 2024104.99105.70104.39105.2098.8115,712
Jun 13, 2024105.15105.65104.90105.1098.7220,454
Jun 12, 2024106.70107.30104.70105.1598.7618,912
Jun 11, 2024105.83106.65105.68106.4499.985,400
Jun 10, 2024 1.04266 Dividend
Jun 10, 2024105.68106.06105.30105.6199.2019,426
Jun 7, 2024107.65108.00106.59106.8099.3328,834
Jun 6, 2024107.76109.04107.50108.75101.1515,708
Jun 5, 2024108.09108.40107.45107.60100.089,592
Jun 4, 2024108.00108.26107.40108.17100.6128,714
Jun 3, 2024108.66108.66107.85108.15100.5942,404
May 31, 2024109.76109.94108.27108.44100.8622,952
May 29, 2024110.25110.25109.39109.54101.8810,998
May 28, 2024111.13112.00110.25110.36102.659,320
May 27, 2024111.38111.38110.75110.97103.2110,115
May 24, 2024111.18111.88111.18111.35103.5712,878
May 23, 2024112.00112.01110.53110.95103.1914,339
May 22, 2024113.40113.65111.85112.05104.229,676
May 21, 2024112.93113.76112.93113.40105.476,076
May 20, 2024112.08113.15111.88112.70104.829,556
May 17, 2024112.60112.95112.23112.55104.685,648
May 16, 2024113.40113.49112.58112.84104.9510,112
May 15, 2024111.43112.76111.20112.70104.8238,553
May 14, 2024112.12112.64111.89112.39104.537,558
May 13, 2024111.11112.18111.11111.89104.079,279
May 10, 2024111.45111.76110.42110.70102.969,496
May 9, 2024 1.31899 Dividend
May 9, 2024111.70111.70110.73111.35103.579,285
May 8, 2024112.82113.88112.65113.72104.549,414
May 7, 2024114.79114.98113.72113.72104.5412,726
May 6, 2024114.25114.95114.25114.25105.033,001
May 3, 2024113.22114.46113.21114.41105.1818,272
May 2, 2024110.55112.80110.55112.50103.422,849
Apr 30, 2024110.55110.80110.04110.30101.404,904
Apr 29, 2024110.33110.90109.98110.85101.918,767
Apr 26, 2024109.51110.38109.22110.10101.224,968
Apr 25, 2024109.50109.59108.85108.85100.077,971