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

São Paulo - Delayed Quote BRL

Nu Ibov Smart Dividendos Fundo De Indice (NSDV11.SA)

123.43
+0.24
+(0.19%)
At close: April 25 at 4:53:33 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025123.00123.64122.95123.43123.4311,417
Apr 24, 2025121.12123.29121.12123.19123.1913,464
Apr 23, 2025120.51121.83120.49120.79120.7929,038
Apr 22, 2025118.00119.50117.58119.31119.3134,583
Apr 17, 2025117.80118.76117.69118.49118.4935,428
Apr 16, 2025118.50118.68117.42117.97117.9750,565
Apr 15, 2025118.00119.05118.00118.06118.0612,977
Apr 14, 2025118.23119.18117.76118.88118.8847,987
Apr 11, 2025116.67117.80115.55117.05117.0538,828
Apr 10, 2025116.65117.70114.99115.53115.5319,413
Apr 9, 2025112.93118.50112.93117.09117.0989,212
Apr 8, 2025115.80116.57113.53113.99113.9961,765
Apr 7, 2025115.11118.10113.50114.88114.8891,551
Apr 4, 2025118.60118.60115.90116.32116.3239,216
Apr 3, 2025119.57120.60119.13119.76119.7610,201
Apr 2, 2025120.01120.39119.26119.57119.5720,440
Apr 1, 2025118.71121.11118.71120.35120.3525,697
Mar 31, 2025120.50120.58119.10119.26119.2611,224
Mar 28, 2025121.20121.58120.39120.97120.9712,649
Mar 27, 2025121.51122.35121.47121.54121.5410,664
Mar 26, 2025121.08121.57120.86121.57121.575,626
Mar 25, 2025121.20121.94120.54120.93120.933,218
Mar 24, 2025120.73121.36120.30120.61120.615,655
Mar 21, 2025121.29121.29120.65120.73120.731,294
Mar 20, 2025121.37121.43120.74121.27121.271,932
Mar 19, 2025120.59121.50120.59121.37121.37642
Mar 18, 2025119.70120.70119.70120.67120.675,880
Mar 17, 2025119.50120.88118.82120.59120.592,434
Mar 14, 2025116.99119.48116.92119.28119.282,095
Mar 13, 2025114.29116.11114.28116.11116.115,940
Mar 12, 2025114.64114.93113.38113.93113.9315,136
Mar 11, 2025115.80115.98113.82114.67114.676,213
Mar 10, 2025116.00116.00114.31115.45115.457,378
Mar 7, 2025114.29116.64113.75116.03116.0316,085
Mar 6, 2025113.20115.21113.20114.85114.8530,902
Mar 5, 2025114.40115.00113.44114.07114.07925
Feb 28, 2025115.70115.70113.00113.19113.191,377
Feb 27, 2025115.26116.02115.26115.35115.35472
Feb 26, 2025117.32117.32115.47115.52115.525,829
Feb 25, 2025115.43116.25114.95116.15116.155,489
Feb 24, 2025115.85116.13114.90114.98114.98394
Feb 21, 2025116.00116.04115.23115.34115.34603
Feb 20, 2025116.70116.70115.48115.66115.661,127
Feb 19, 2025115.93116.57115.81116.02116.02572
Feb 18, 2025116.52117.33116.45116.65116.65929
Feb 17, 2025117.10117.66116.52116.52116.52592
Feb 14, 2025114.40116.86114.40116.79116.79703
Feb 13, 2025113.59113.66113.00113.47113.471,373
Feb 12, 2025115.50115.50113.40113.59113.591,000
Feb 11, 2025114.68115.83114.42115.47115.473,749
Feb 10, 2025113.67114.87113.67114.80114.803,035
Feb 7, 2025114.68114.92113.52113.67113.6727,071
Feb 6, 2025114.50114.87114.10114.77114.77925
Feb 5, 2025114.20114.73113.59114.15114.15981
Feb 4, 2025114.41114.80113.69114.15114.1510,733
Feb 3, 2025113.50115.42113.50114.82114.8218,137
Jan 31, 2025115.85116.27114.63114.63114.632,766
Jan 30, 2025114.30116.01114.02115.52115.521,355
Jan 29, 2025114.29114.29113.16113.16113.161,483
Jan 28, 2025114.60114.60113.53113.70113.70429
Jan 27, 2025111.25114.01111.25114.01114.013,963
Jan 24, 2025111.06111.77111.06111.30111.303,936
Jan 23, 2025111.84112.27111.13111.34111.342,898
Jan 22, 2025112.40112.40111.55111.62111.621,477
Jan 21, 2025110.90111.82110.00111.77111.771,179
Jan 20, 2025110.60111.34110.05111.31111.311,185
Jan 17, 2025109.86111.08109.45110.77110.771,681
Jan 16, 2025109.50110.45109.00109.55109.552,569
Jan 15, 2025109.20110.56108.78110.52110.522,057
Jan 14, 2025107.70108.20107.23108.11108.113,080
Jan 13, 2025107.79108.51107.57107.99107.994,040
Jan 10, 2025108.06108.40107.56107.60107.60780
Jan 9, 2025108.50108.74108.08108.21108.215,642
Jan 8, 2025110.95110.95108.42108.44108.448,387
Jan 7, 2025110.27110.65109.90110.24110.243,535
Jan 6, 2025109.30109.83108.26109.54109.544,790
Jan 3, 2025109.50110.00108.16108.18108.1851,229
Jan 2, 2025110.59110.59109.25109.80109.803,318
Dec 30, 2024110.99111.39110.21110.61110.6151,451
Dec 27, 2024110.66111.84110.24110.36110.363,193
Dec 26, 2024110.50112.80110.50111.21111.211,852
Dec 23, 2024112.70112.95110.98110.98110.981,704
Dec 20, 2024113.00113.25112.11113.16113.162,123
Dec 19, 2024113.09114.03112.25112.71112.715,345
Dec 18, 2024115.50115.51112.00112.28112.281,996
Dec 17, 2024115.50116.79115.08116.33116.331,088
Dec 16, 2024116.32116.99114.92114.92114.921,964
Dec 13, 2024117.99117.99115.98116.06116.068,851
Dec 12, 2024118.53118.82117.05117.33117.3330,291
Dec 11, 2024119.50121.00118.16119.91119.9146,517
Dec 10, 2024118.60119.46118.60119.27119.275,703
Dec 9, 2024117.35118.77117.35118.37118.375,232
Dec 6, 2024118.50118.50116.69116.69116.694,678
Dec 5, 2024117.86118.18117.45118.06118.0616,680
Dec 4, 2024116.93117.45116.69116.69116.69621
Dec 3, 2024116.21117.41116.21117.12117.123,131
Dec 2, 2024115.90116.85115.89116.37116.3713,644
Nov 29, 2024116.10116.83115.13116.61116.6112,427
Nov 28, 2024117.43117.45115.50115.50115.5010,995
Nov 27, 2024119.50119.63117.65117.87117.873,153
Nov 26, 2024118.95119.52118.06119.18119.18933
Nov 25, 2024118.23118.63117.54118.61118.617,162
Nov 22, 2024117.20117.66116.22117.66117.665,325
Nov 21, 2024117.00117.49116.22116.30116.302,740
Nov 19, 2024116.95117.99116.57117.54117.54729
Nov 18, 2024116.00117.11116.00117.08117.086,596
Nov 14, 2024116.35117.70116.13116.87116.871,076
Nov 13, 2024116.33117.12116.00116.65116.65776
Nov 12, 2024118.50118.50116.88116.88116.881,431
Nov 11, 2024119.00119.00117.55118.50118.502,546
Nov 8, 2024119.89119.89118.22119.07119.071,254
Nov 7, 2024121.00121.70120.10120.90120.902,062
Nov 6, 2024117.95120.69117.95120.33120.331,626
Nov 5, 2024119.88120.37119.38119.93119.932,052
Nov 4, 2024119.30120.27119.10119.83119.832,795
Nov 1, 2024119.18119.34118.35118.42118.421,706
Oct 31, 2024119.99120.12119.25119.34119.34929
Oct 30, 2024119.40120.12118.54119.73119.731,472
Oct 29, 2024120.09120.56119.45119.45119.452,273
Oct 28, 2024118.30120.25118.30120.09120.093,791
Oct 25, 2024119.20119.41118.84119.03119.031,011
Oct 24, 2024118.41119.05118.16119.05119.056,004
Oct 23, 2024117.78118.43117.78118.40118.40719
Oct 22, 2024118.82119.10118.33118.96118.961,883
Oct 21, 2024119.88120.07119.48119.65119.654,283
Oct 18, 2024120.89120.89119.31119.58119.58-
Oct 17, 2024119.15119.78118.86119.70119.703,893
Oct 16, 2024120.25121.09120.02120.53120.5310,912
Oct 15, 2024120.50120.50119.54119.78119.781,849
Oct 14, 2024119.15120.23119.05120.12120.121,292
Oct 11, 2024121.00121.00119.01119.45119.4511,158
Oct 10, 2024120.10120.37119.81119.97119.97710
Oct 9, 2024120.40120.75119.58119.58119.581,955
Oct 8, 2024120.90121.50120.65121.27121.276,144
Oct 7, 2024122.89123.49121.91122.15122.153,832
Oct 4, 2024122.20122.45121.71122.08122.081,831
Oct 3, 2024123.79123.79121.80122.33122.334,214
Oct 2, 2024124.54125.26122.50124.07124.07942
Oct 1, 2024122.42123.86122.42123.30123.305,074
Sep 30, 2024122.00124.45122.00122.94122.941,709
Sep 27, 2024123.68124.38123.04123.40123.403,008
Sep 26, 2024122.69123.96122.63123.67123.671,254
Sep 25, 2024121.99122.15121.37121.47121.4711,935
Sep 24, 2024121.05121.75121.03121.45121.455,028
Sep 23, 2024119.89119.89119.10119.67119.673,019
Sep 20, 2024121.50122.04119.92120.36120.362,284
Sep 19, 2024123.28123.88122.05122.05122.05864
Sep 18, 2024124.00124.00122.05122.05122.053,826
Sep 17, 2024123.90123.90123.10123.62123.621,108
Sep 16, 2024123.85124.13123.31123.90123.901,041
Sep 13, 2024123.86124.45123.50123.85123.851,169
Sep 12, 2024122.94123.41122.65123.03123.034,889
Sep 11, 2024123.17123.96122.82123.30123.302,878
Sep 10, 2024123.04123.91122.50122.90122.90880
Sep 9, 2024124.07124.40123.55123.55123.558,074
Sep 6, 2024124.22124.80123.55123.55123.554,724
Sep 5, 2024124.20124.72123.09124.72124.721,465
Sep 4, 2024122.35124.63122.35124.63124.638,270
Sep 3, 2024123.40123.40121.99122.43122.434,641
Sep 2, 2024123.25123.25122.28122.55122.551,182
Aug 30, 2024123.29123.29122.20123.05123.051,999
Aug 29, 2024122.78123.10122.21123.02123.022,117
Aug 28, 2024123.00123.13121.56123.13123.133,764
Aug 27, 2024123.00123.60122.99123.05123.05859
Aug 26, 2024123.30123.77123.05123.43123.432,736
Aug 23, 2024122.03123.96122.03123.71123.713,465
Aug 22, 2024123.20123.20121.60121.60121.601,829
Aug 21, 2024121.75123.55121.75123.30123.302,297
Aug 20, 2024121.65122.39121.32122.21122.211,392
Aug 19, 2024120.30122.01119.99121.97121.974,769
Aug 16, 2024120.54120.55119.75119.75119.75966
Aug 15, 2024119.37120.68119.37119.93119.932,167
Aug 14, 2024118.92120.46118.92120.35120.351,274
Aug 13, 2024118.29119.19118.29119.11119.115,371
Aug 12, 2024118.68118.76117.17117.96117.961,398
Aug 9, 2024115.97117.53115.53117.50117.503,416
Aug 8, 2024115.20116.02115.20115.80115.801,801
Aug 7, 2024115.86116.50114.83115.00115.002,347
Aug 6, 2024114.06114.99114.05114.71114.712,307
Aug 5, 2024114.69114.69112.71113.99113.993,312
Aug 2, 2024116.15117.02114.87115.15115.152,117
Aug 1, 2024116.30117.15115.97116.15116.151,624
Jul 31, 2024115.28116.62115.28116.11116.11863
Jul 30, 2024115.78116.12115.57115.96115.961,925
Jul 29, 2024116.25116.99115.87116.50116.504,150
Jul 26, 2024115.60116.49115.35116.49116.492,198
Jul 25, 2024115.55116.05115.26115.59115.59610
Jul 24, 2024116.38116.38115.59115.99115.992,517
Jul 23, 2024117.30117.66116.14116.38116.382,345
Jul 22, 2024117.30118.20117.09118.19118.191,839
Jul 19, 2024117.50118.19117.17117.33117.331,659
Jul 18, 2024120.04120.18118.06118.10118.101,787
Jul 17, 2024119.54120.14119.03119.80119.80856
Jul 16, 2024118.70119.33118.68119.30119.3077,356
Jul 15, 2024118.10118.80118.10118.73118.731,693
Jul 12, 2024118.65118.65118.00118.59118.595,383
Jul 11, 2024117.24118.45117.24118.41118.411,078
Jul 10, 2024116.73117.88116.73117.00117.001,459
Jul 9, 2024116.10116.88115.86116.48116.48-
Jul 8, 2024116.30116.62115.39116.06116.062,724
Jul 5, 2024116.32116.84115.96116.25116.254,071
Jul 4, 2024116.10116.99116.10116.45116.45967
Jul 3, 2024115.34116.72115.34115.85115.852,895
Jul 2, 2024114.92115.33114.39115.09115.093,373
Jul 1, 2024114.20115.03113.61114.69114.695,730
Jun 28, 2024114.88114.99113.92114.00114.00834
Jun 27, 2024114.23115.00113.44114.65114.652,977
Jun 26, 2024113.06114.00112.79114.00114.002,896
Jun 25, 2024114.26114.80113.46113.65113.653,319
Jun 24, 2024113.56114.44112.50114.27114.273,297
Jun 21, 2024112.26113.37112.26113.33113.332,447
Jun 20, 2024112.14113.21112.14112.54112.541,945
Jun 19, 2024111.60111.92110.78111.90111.90922
Jun 18, 2024110.71111.86110.71111.51111.511,697
Jun 17, 2024111.65111.65110.32110.60110.6033,954
Jun 14, 2024111.06111.56110.41111.10111.1034,098
Jun 13, 2024111.28111.72110.98111.49111.4911,721
Jun 12, 2024112.80113.38110.80111.05111.0513,528
Jun 11, 2024112.50112.78111.66112.55112.552,583
Jun 10, 2024112.13113.30111.20111.73111.735,641
Jun 7, 2024112.56113.12111.77111.90111.906,640
Jun 6, 2024113.00114.22112.75113.74113.7425,933
Jun 5, 2024113.30113.59112.54112.81112.8124,504
Jun 4, 2024113.30113.76112.54113.30113.306,760
Jun 3, 2024113.00113.69112.95113.30113.304,586
May 31, 2024115.06115.69113.42113.43113.432,917
May 29, 2024115.56116.00114.53114.83114.831,907
May 28, 2024117.00117.00115.50115.56115.561,382
May 27, 2024116.48116.71116.05116.35116.353,028
May 24, 2024116.25117.19116.25116.61116.611,356
May 23, 2024116.95116.95115.80116.01116.013,120
May 22, 2024118.65118.65117.07117.07117.072,892
May 21, 2024118.23119.15118.23118.73118.731,939
May 20, 2024118.14118.48116.48117.99117.994,346
May 17, 2024118.06118.35117.66117.90117.904,288
May 16, 2024118.30118.80117.99118.15118.15628
May 15, 2024117.00118.11116.50118.06118.061,406
May 14, 2024117.33117.90117.14117.66117.661,495
May 13, 2024116.60117.49116.41117.13117.131,425
May 10, 2024116.83117.23115.69116.19116.191,945
May 9, 2024118.02118.02116.00116.59116.591,504
May 8, 2024117.48117.88116.10117.78117.781,021
May 7, 2024118.99119.20117.74117.90117.90944
May 6, 2024118.31118.98118.30118.75118.7534,346
May 3, 2024117.32118.49117.32118.35118.352,621
May 2, 2024116.10116.79114.47116.41116.412,591
Apr 30, 2024114.38114.90113.59114.15114.151,012
Apr 29, 2024114.23114.77113.92114.15114.15837
Apr 26, 2024113.78114.27113.39114.00114.001,472
Apr 25, 2024113.62113.63112.62112.73112.731,407