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

São Paulo - Delayed Quote BRL

Investo Bluestar Top 10 Us Listed Alternative Asset Managers Etf FII Investimento No Exterior (PEVC11.SA)

181.43
+0.24
+(0.13%)
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, 2025183.54183.54180.38181.43181.43167
Apr 24, 2025171.71181.82171.71181.19181.19142
Apr 23, 2025177.25179.08174.28174.28174.28298
Apr 22, 2025170.70171.31169.45170.53170.5340
Apr 17, 2025177.36177.36174.42174.86174.86344
Apr 16, 2025177.48177.48173.53174.33174.33145
Apr 15, 2025175.00180.31175.00178.67178.67156
Apr 14, 2025175.55176.17173.95174.96174.96126
Apr 11, 2025172.60176.23168.46173.62173.62291
Apr 10, 2025175.28175.28170.19172.60172.601,623
Apr 9, 2025160.96184.00160.96181.28181.281,379
Apr 8, 2025165.96174.33162.15163.73163.731,796
Apr 7, 2025161.88167.59153.41165.90165.901,905
Apr 4, 2025170.10172.66157.53161.88161.88731
Apr 3, 2025187.46187.46170.08170.08170.08864
Apr 2, 2025188.40194.05184.69193.07193.07277
Apr 1, 2025187.88188.97185.42188.40188.40272
Mar 31, 2025187.61187.61180.98185.92185.92373
Mar 28, 2025191.16191.16185.40186.64186.64927
Mar 27, 2025197.54197.54191.00192.55192.55167
Mar 26, 2025200.60200.61194.62194.62194.62274
Mar 25, 2025198.99199.98195.96197.45197.45330
Mar 24, 2025195.80199.23195.80198.58198.58416
Mar 21, 2025190.05192.02187.96191.38191.38208
Mar 20, 2025191.07192.00189.28190.05190.05447
Mar 19, 2025186.50189.92186.50189.47189.47158
Mar 18, 2025186.00186.93185.00185.87185.87195
Mar 17, 2025185.98187.74184.33187.34187.34195
Mar 14, 2025180.00184.90180.00184.33184.33152
Mar 13, 2025186.79186.79180.42180.42180.42290
Mar 12, 2025187.86189.00183.00186.79186.79304
Mar 11, 2025185.70186.63183.54184.33184.33358
Mar 10, 2025190.01190.01183.00185.70185.70540
Mar 7, 2025195.96195.96185.55191.60191.6016,332
Mar 6, 2025203.44205.30190.78191.27191.271,027
Mar 5, 2025208.60208.60197.50199.79199.79787
Feb 28, 2025210.65215.83208.52215.63215.631,402
Feb 27, 2025211.52220.99209.10210.61210.61785
Feb 26, 2025209.52212.99207.44211.21211.21477
Feb 25, 2025209.99210.88204.14207.44207.441,877
Feb 24, 2025213.22213.22207.09209.99209.99841
Feb 21, 2025216.67216.67210.35210.90210.90562
Feb 20, 2025220.58220.58212.55215.20215.20369
Feb 19, 2025222.24222.24217.36219.44219.441,229
Feb 18, 2025217.30221.66217.29219.51219.511,804
Feb 17, 2025216.31222.63216.30218.83218.83101
Feb 14, 2025217.12220.00216.00218.35218.356,500
Feb 13, 2025214.01218.77214.00217.12217.121,155
Feb 12, 2025217.67217.67212.51214.47214.47923
Feb 11, 2025221.87222.00215.50216.28216.281,202
Feb 10, 2025223.50223.57220.72221.87221.87654
Feb 7, 2025226.12226.50222.71223.57223.57598
Feb 6, 2025224.00227.51222.00223.90223.90634
Feb 5, 2025225.54225.98220.72225.98225.982,614
Feb 4, 2025229.20234.51222.24222.26222.262,400
Feb 3, 2025236.99243.14229.92229.92229.921,964
Jan 31, 2025238.27243.17235.06236.25236.251,473
Jan 30, 2025239.21243.19234.90238.28238.281,369
Jan 29, 2025236.59238.04234.06237.02237.02318
Jan 28, 2025241.70241.70232.10237.41237.41685
Jan 27, 2025235.05235.20232.52234.84234.84339
Jan 24, 2025237.79239.80235.19239.80239.80173
Jan 23, 2025235.75237.79235.75237.79237.7916
Jan 22, 2025238.02242.22233.00235.74235.74510
Jan 21, 2025237.53241.85233.87239.37239.371,279
Jan 20, 2025240.22243.14235.90236.02236.021,045
Jan 17, 2025233.57237.80233.57237.80237.80349
Jan 16, 2025230.42237.97228.46233.40233.40239
Jan 15, 2025224.20231.46222.49229.10229.10824
Jan 14, 2025219.83225.60219.83224.20224.20414
Jan 13, 2025220.63223.59219.51221.69221.69391
Jan 10, 2025232.14232.15221.98221.98221.982,598
Jan 9, 2025228.42239.99228.42238.03238.03295
Jan 8, 2025228.42232.00228.42231.44231.4448
Jan 7, 2025231.62231.62225.27228.42228.42308
Jan 6, 2025235.10237.02232.94233.28233.282,348
Jan 3, 2025236.13236.86235.10236.85236.85110
Jan 2, 2025233.20236.60231.23233.15233.15281
Dec 30, 2024237.31237.31231.43233.20233.20476
Dec 27, 2024238.22240.54234.51235.37235.37586
Dec 26, 2024239.71239.71220.63238.18238.18222
Dec 23, 2024228.71244.00227.90234.12234.121,211
Dec 20, 2024222.53231.79220.63228.13228.13739
Dec 19, 2024235.96235.96225.57227.07227.07819
Dec 18, 2024237.00242.13231.87231.87231.871,521
Dec 17, 2024243.08244.47236.40237.52237.523,831
Dec 16, 2024240.36242.70237.01242.70242.70972
Dec 13, 2024240.00240.22235.75238.02238.02936
Dec 12, 2024238.50239.76235.75237.13237.131,300
Dec 11, 2024244.99244.99235.75238.50238.501,344
Dec 10, 2024244.25244.25235.49236.88236.881,320
Dec 9, 2024240.44250.00236.39236.79236.79464
Dec 6, 2024245.00249.95237.62240.44240.44656
Dec 5, 2024238.01245.00235.00236.53236.53698
Dec 4, 2024239.99239.99235.27238.01238.0111,984
Dec 3, 2024246.99246.99238.00238.18238.18169
Dec 2, 2024275.00275.00239.00239.36239.361,628
Nov 29, 2024247.54275.30238.01275.30275.30668
Nov 28, 2024241.83250.00241.83247.54247.54118
Nov 27, 2024240.00240.00232.23234.79234.79353
Nov 26, 2024229.90231.38228.89231.15231.15592
Nov 25, 2024228.00232.18228.00229.90229.90601
Nov 22, 2024226.00234.97226.00227.99227.99312
Nov 21, 2024222.22226.58222.22225.54225.5499
Nov 19, 2024217.39221.15217.39220.43220.4362
Nov 18, 2024219.32219.32214.80217.39217.391,109
Nov 14, 2024219.78221.58219.32219.32219.32782
Nov 13, 2024212.55222.35210.55219.78219.78177
Nov 12, 2024229.79229.80218.89218.89218.89470
Nov 11, 2024222.52224.41221.94221.94221.94267
Nov 8, 2024217.84217.84216.23216.23216.2332
Nov 7, 2024218.50218.50212.50213.40213.40416
Nov 6, 2024210.00218.83210.00215.04215.04319
Nov 5, 2024202.50206.51202.50206.51206.51125
Nov 4, 2024210.00210.00202.61202.61202.61250
Nov 1, 2024205.93208.67205.93206.06206.06117
Oct 31, 2024205.54207.35204.73204.73204.73211
Oct 30, 2024208.19209.00206.77206.77206.7786
Oct 29, 2024205.35206.38204.82206.07206.07147
Oct 28, 2024204.84205.35203.73205.35205.355
Oct 25, 2024204.80204.80202.57202.57202.57246
Oct 24, 2024206.63206.63203.60203.60203.6049
Oct 23, 2024196.71204.45196.71200.89200.8972
Oct 22, 2024203.39203.39201.90202.22202.2253
Oct 21, 2024207.22207.22204.16204.24204.24470
Oct 18, 2024202.99206.66202.99205.36205.36113
Oct 17, 2024203.13204.35201.57202.07202.07264
Oct 16, 2024197.79198.41196.83197.69197.69194
Oct 15, 2024195.59195.59194.91194.91194.91274
Oct 14, 2024194.00194.03192.64192.64192.6446
Oct 11, 2024192.12193.17192.12192.15192.1550
Oct 10, 2024188.00188.92188.00188.02188.0276
Oct 9, 2024186.88188.04186.87187.91187.91192
Oct 8, 2024184.49185.16184.09184.37184.37198
Oct 7, 2024184.37184.37183.00183.18183.1863
Oct 4, 2024184.77184.77183.05183.93183.9329
Oct 3, 2024182.66182.66180.95181.73181.7317
Oct 2, 2024180.83182.61180.83181.34181.344
Oct 1, 2024180.59181.76179.85180.94180.94138
Sep 30, 2024180.90180.90178.00179.60179.60290
Sep 27, 2024180.64180.65180.52180.52180.5255
Sep 26, 2024180.38180.40179.00179.65179.655
Sep 25, 2024184.00184.00179.67179.67179.67296
Sep 24, 2024183.00183.00180.52181.31181.31120
Sep 23, 2024182.87185.84182.87183.20183.20310
Sep 20, 2024181.79183.25181.49182.87182.8718
Sep 19, 2024176.00180.30176.00179.91179.9191
Sep 18, 2024175.71176.90174.91175.42175.42679
Sep 17, 2024176.32177.00175.98176.32176.3263
Sep 16, 2024174.55176.03174.55175.98175.9826
Sep 13, 2024168.90174.96168.90174.67174.678
Sep 12, 2024172.78173.76170.90173.22173.2266
Sep 11, 2024170.49171.02166.81171.02171.0296
Sep 10, 2024168.16169.49167.39169.35169.35176
Sep 9, 2024167.87169.37166.89166.89166.89119
Sep 6, 2024167.25167.25164.50164.76164.76328
Sep 5, 2024169.00170.22166.76166.76166.76188
Sep 4, 2024170.73170.73168.15168.70168.70128
Sep 3, 2024175.00175.00169.69169.69169.6993
Sep 2, 2024180.00180.00180.00180.00180.0070
Aug 30, 2024175.64175.64173.55175.09175.099
Aug 29, 2024170.68174.83170.68172.80172.8039
Aug 28, 2024171.48171.92170.14170.68170.68148
Aug 27, 2024169.66171.33169.66170.14170.1440
Aug 26, 2024169.51169.56168.60168.75168.7580
Aug 23, 2024167.32168.60167.32167.80167.8037
Aug 22, 2024162.94166.75159.00166.41166.4136
Aug 21, 2024163.17164.32162.94163.71163.7163
Aug 20, 2024163.82163.82162.28162.94162.94588
Aug 19, 2024163.78164.29160.95162.76162.7610,893
Aug 16, 2024164.47164.74163.78163.78163.787
Aug 15, 2024164.07165.77164.07164.75164.75211
Aug 14, 2024160.85162.36160.85162.36162.362
Aug 13, 2024159.06159.79159.06159.23159.2342
Aug 12, 2024159.89159.89157.02157.81157.81105
Aug 9, 2024160.26160.32158.85159.74159.74111
Aug 8, 2024160.65160.95159.80160.26160.2617
Aug 7, 2024166.20171.50158.44158.44158.44223
Aug 6, 2024160.35163.84160.35162.74162.74188
Aug 5, 2024166.20166.20154.83161.10161.101,028
Aug 2, 2024172.51172.51166.20166.20166.20228
Aug 1, 2024182.00182.00176.64177.44177.44233
Jul 31, 2024180.81181.55179.72181.11181.1158
Jul 30, 2024178.73178.73175.85177.20177.20257
Jul 29, 2024176.60176.60174.82175.47175.4710
Jul 26, 2024174.00182.00174.00176.40176.40124
Jul 25, 2024172.50176.56172.50174.00174.00165
Jul 24, 2024177.00180.00172.67172.67172.67220
Jul 23, 2024175.71179.99175.11175.11175.1128
Jul 22, 2024171.70173.05171.70173.05173.0511
Jul 19, 2024170.54172.44170.54171.69171.6916
Jul 18, 2024168.30171.97168.30170.86170.86252
Jul 17, 2024167.76167.76167.00167.01167.01130
Jul 16, 2024166.40168.92166.40168.30168.3091
Jul 15, 2024179.99179.99165.30165.30165.3069
Jul 12, 2024163.12164.92162.71162.99162.9926
Jul 11, 2024160.67161.64160.67161.48161.4847
Jul 10, 2024156.38158.19156.38158.06158.0640
Jul 9, 2024155.73156.13154.31155.08155.08103
Jul 8, 2024158.85158.85156.32156.32156.328
Jul 5, 2024159.29159.29157.40157.40157.401,224
Jul 3, 2024170.00175.00158.37158.42158.42406
Jul 2, 2024161.29163.53161.29163.53163.53654
Jul 1, 2024159.43160.78158.36160.12160.12791
Jun 28, 2024160.57160.57159.06159.43159.43152
Jun 27, 2024157.83158.32157.25157.25157.25179
Jun 26, 2024156.50156.91156.05156.91156.9122
Jun 25, 2024153.07155.82153.07155.82155.8217
Jun 24, 2024155.07155.66154.47154.47154.47322
Jun 21, 2024159.99160.00154.72155.13155.1378
Jun 20, 2024155.24156.81154.93156.81156.8147
Jun 18, 2024155.27155.27154.01155.24155.246
Jun 17, 2024153.33154.41153.07154.41154.4148
Jun 14, 2024152.79153.08150.65152.63152.63217
Jun 13, 2024154.97154.97152.79152.79152.79156
Jun 12, 2024158.51158.51156.09156.09156.0972
Jun 11, 2024152.57153.19152.57152.65152.654
Jun 10, 2024151.93154.04151.93153.68153.685
Jun 7, 2024147.69148.64147.69147.82147.82111
Jun 6, 2024150.31150.31147.06147.06147.0676
Jun 5, 2024150.06152.15150.00151.95151.9545
Jun 4, 2024150.96150.96149.42149.42149.4295
Jun 3, 2024150.99150.99148.72150.04150.0483
May 31, 2024151.14151.14148.57150.48150.488
May 29, 2024147.75147.75146.71146.71146.71360
May 28, 2024150.27150.27148.29148.29148.2946
May 24, 2024150.00150.44150.00150.06150.06109
May 23, 2024149.61149.61147.59147.59147.5912
May 22, 2024151.31151.31148.54149.13149.13191
May 21, 2024147.20149.19147.20149.19149.19116
May 20, 2024148.03148.03147.42147.42147.4250
May 17, 2024148.82148.82147.33147.33147.333
May 16, 2024149.84150.49148.27148.27148.2758
May 15, 2024149.92151.09149.41151.09151.0917
May 14, 2024146.49147.16146.49147.16147.169
May 13, 2024147.50147.50145.30145.30145.3026
May 10, 2024147.74148.10147.50147.50147.5024
May 9, 2024147.01147.52146.81146.81146.813
May 8, 2024141.44143.52141.44143.26143.2626
May 7, 2024141.62144.31141.62143.13143.13117
May 6, 2024141.62142.24141.62142.24142.246
May 3, 2024141.52141.52140.69140.69140.6914
May 2, 2024139.60139.93139.29139.30139.30191
Apr 30, 2024143.89144.84142.34142.34142.3442
Apr 29, 2024144.24144.24142.85143.38143.3867
Apr 26, 2024144.38144.38143.73143.73143.732
Apr 25, 2024145.00145.06143.19144.07144.07694