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

São Paulo - Delayed Quote BRL

It Now PIBB IBrX-50 Index Fund (PIBB11.SA)

237.06
+3.99
+(1.71%)
At close: April 24 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025233.70237.60233.70237.06237.0616,853
Apr 23, 2025232.98234.99232.98233.07233.07143,626
Apr 22, 2025228.47230.85226.30230.15230.1564,887
Apr 17, 2025224.33229.50224.33228.68228.685,877
Apr 16, 2025227.39228.19226.20226.30226.3012,217
Apr 15, 2025228.47229.09227.96228.05228.053,709
Apr 14, 2025226.49229.47226.49228.55228.5514,496
Apr 11, 2025223.35226.79222.63225.52225.526,432
Apr 10, 2025225.00225.00221.39223.03223.036,020
Apr 9, 2025217.92226.86215.02226.00226.0036,631
Apr 8, 2025225.54226.13218.70219.03219.037,886
Apr 7, 2025223.70227.38220.38222.30222.3027,967
Apr 4, 2025231.58231.58224.57225.53225.535,036
Apr 3, 2025231.68235.11231.68232.58232.5854,871
Apr 2, 2025233.09233.66232.09233.09233.094,001
Apr 1, 2025230.99234.60229.53233.10233.104,576
Mar 31, 2025232.26235.00231.35231.53231.532,804
Mar 28, 2025235.54235.62233.50234.30234.30105,329
Mar 27, 2025235.42237.64235.42236.55236.55103,350
Mar 26, 2025235.00236.29234.78235.40235.40113,208
Mar 25, 2025233.50236.99233.50234.51234.5113,765
Mar 24, 2025233.89234.83232.71233.25233.251,240
Mar 21, 2025232.31235.41232.31235.15235.153,352
Mar 20, 2025235.28235.56234.11234.35234.354,594
Mar 19, 2025233.65236.12233.65235.28235.285,977
Mar 18, 2025232.28233.94232.28233.55233.552,853
Mar 17, 2025229.40233.14229.33232.28232.283,152
Mar 14, 2025224.11229.84224.11228.92228.925,141
Mar 13, 2025222.39223.03219.88223.01223.012,567
Mar 12, 2025220.63220.63219.05219.83219.834,613
Mar 11, 2025220.53220.53217.93219.03219.0330,409
Mar 10, 2025220.54221.02219.62220.95220.951,567
Mar 7, 2025219.12223.18217.91221.80221.805,938
Mar 6, 2025218.58220.23217.93219.20219.207,747
Mar 5, 2025218.09219.00218.09218.35218.353,988
Feb 28, 2025221.76221.76218.35218.35218.35961
Feb 27, 2025221.31223.27221.15221.85221.851,579
Feb 26, 2025224.86224.86222.12222.12222.121,065
Feb 25, 2025224.00225.48224.00224.32224.329,240
Feb 24, 2025225.83226.80223.00223.38223.381,819
Feb 21, 2025227.01227.01225.75226.55226.551,171
Feb 20, 2025226.70227.55226.32227.00227.001,018
Feb 19, 2025227.01227.60226.24226.70226.704,186
Feb 18, 2025228.10229.56228.10228.68228.681,756
Feb 17, 2025227.75230.00227.75228.45228.452,049
Feb 14, 2025222.99228.44222.99227.96227.9617,036
Feb 13, 2025221.13221.86220.46221.80221.803,614
Feb 12, 2025223.33223.33220.90221.13221.133,847
Feb 11, 2025223.45225.50223.45224.87224.871,779
Feb 10, 2025222.93224.55222.93223.36223.362,112
Feb 7, 2025224.70225.26221.35221.74221.74973
Feb 6, 2025223.01224.78223.01224.53224.536,893
Feb 5, 2025223.01223.64221.69223.35223.357,012
Feb 4, 2025226.12226.12222.10222.73222.738,663
Feb 3, 2025223.66225.00222.50224.20224.2027,533
Jan 31, 2025225.50226.73224.61224.61224.616,869
Jan 30, 2025219.70226.30219.70225.85225.856,355
Jan 29, 2025221.83221.99219.70219.70219.701,119
Jan 28, 2025222.20222.70220.32220.79220.791,919
Jan 27, 2025218.25222.20218.25222.20222.204,018
Jan 24, 2025218.69218.69218.25218.25218.251,089
Jan 23, 2025220.30220.30217.80218.57218.578,417
Jan 22, 2025220.25220.30219.02219.02219.0210,376
Jan 21, 2025218.43220.06218.22219.83219.835,762
Jan 20, 2025215.13219.56215.13219.03219.035,336
Jan 17, 2025216.32218.53216.32218.15218.152,666
Jan 16, 2025217.22217.53215.41216.32216.324,092
Jan 15, 2025214.36218.91214.30218.45218.454,742
Jan 14, 2025212.00213.00211.11212.75212.755,446
Jan 13, 2025212.23213.70211.94212.31212.311,446
Jan 10, 2025213.44213.44211.94212.10212.102,487
Jan 9, 2025213.19214.08213.19213.55213.552,233
Jan 8, 2025214.81214.81212.82213.40213.408,096
Jan 7, 2025215.00217.05215.00215.91215.919,757
Jan 6, 2025213.44214.44212.96213.75213.753,203
Jan 3, 2025214.63214.63211.52211.70211.701,735
Jan 2, 2025213.26216.57212.76214.25214.258,993
Dec 30, 2024216.69216.69214.25214.25214.25147,786
Dec 27, 2024216.13216.50214.16214.16214.16144,512
Dec 26, 2024214.00216.24214.00215.56215.56925,964
Dec 23, 2024214.47217.59213.13214.95214.95104,954
Dec 20, 2024215.00216.94214.94216.87216.87858,048
Dec 19, 2024214.85216.72214.85215.42215.4236,385
Dec 18, 2024223.79223.79215.10215.10215.1011,789
Dec 17, 2024220.06222.56219.72221.58221.588,223
Dec 16, 2024221.50221.96219.70219.86219.86123,453
Dec 13, 2024225.12225.12221.40221.47221.4754,381
Dec 12, 2024232.57232.57223.77223.85223.857,207
Dec 11, 2024227.77232.00226.68230.28230.28162,917
Dec 10, 2024227.69228.08227.14227.84227.846,453
Dec 9, 2024223.62226.50223.62226.02226.023,226
Dec 6, 2024224.83226.62223.59223.62223.626,002
Dec 5, 2024225.21227.28225.21227.28227.28207,682
Dec 4, 2024223.99224.89223.81224.10224.1032,684
Dec 3, 2024222.62224.40222.62223.90223.905,422
Dec 2, 2024222.14223.40221.92222.55222.555,961
Nov 29, 2024223.41223.41220.15223.16223.1682,820
Nov 28, 2024228.07228.07221.19221.19221.1991,791
Nov 27, 2024231.02231.02226.52226.52226.5258,687
Nov 26, 2024228.50230.71228.50230.15230.159,021
Nov 25, 2024228.92229.48227.34228.51228.513,846
Nov 22, 2024224.93228.92224.93228.92228.923,637
Nov 21, 2024228.49228.49224.67224.93224.93513
Nov 19, 2024226.00227.89226.00227.06227.061,577
Nov 18, 2024226.30227.12225.80226.53226.532,485
Nov 14, 2024224.70227.29224.70226.30226.305,666
Nov 13, 2024224.50226.39224.50226.39226.3922,276
Nov 12, 2024226.63226.63225.47225.82225.827,887
Nov 11, 2024226.79226.79225.14225.90225.908,786
Nov 8, 2024227.00227.00224.56226.23226.23124,530
Nov 7, 2024227.43231.55227.43229.31229.31139,351
Nov 6, 2024229.31230.45227.47230.00230.003,502
Nov 5, 2024229.00230.49229.00230.49230.493,022
Nov 4, 2024226.38230.18226.38230.12230.126,304
Nov 1, 2024228.78229.20226.22226.37226.3755,285
Oct 31, 2024230.00230.30228.78228.78228.781,015
Oct 30, 2024230.97231.06230.50230.54230.541,459
Oct 29, 2024230.10232.46230.10230.75230.752,389
Oct 28, 2024231.00231.84231.00231.55231.554,607
Oct 25, 2024229.51230.01229.23229.25229.251,907
Oct 24, 2024227.70229.44227.41229.25229.251,872
Oct 23, 2024227.18228.23226.24227.82227.822,644
Oct 22, 2024229.50229.50227.80229.25229.251,601
Oct 21, 2024230.60231.36229.82229.82229.822,963
Oct 18, 2024232.59232.59229.91230.45230.4525,554
Oct 17, 2024229.63231.14229.23231.14231.1472,583
Oct 16, 2024229.28233.23229.28232.48232.482,574
Oct 15, 2024232.98232.98230.02231.25231.251,506
Oct 14, 2024229.53231.66229.31231.57231.571,621
Oct 11, 2024230.05230.05228.79229.50229.503,537
Oct 10, 2024229.88230.48229.61230.05230.051,328
Oct 9, 2024230.10230.19228.95229.67229.6727,184
Oct 8, 2024230.00232.50230.00231.95231.952,357
Oct 7, 2024236.24236.24232.36233.00233.00920
Oct 4, 2024232.30232.94232.06232.45232.45956
Oct 3, 2024232.36232.91231.50232.30232.301,023
Oct 2, 2024233.55237.83233.55235.68235.684,683
Oct 1, 2024233.00235.00231.15233.55233.5510,020
Sep 30, 2024236.03236.03232.22232.22232.223,955
Sep 27, 2024234.71235.59233.92234.15234.1516,096
Sep 26, 2024233.50235.01233.12234.71234.7123,013
Sep 25, 2024233.60234.51231.85232.31232.3116,382
Sep 24, 2024230.13233.52230.13233.00233.002,731
Sep 23, 2024230.90230.90229.69230.39230.3930,485
Sep 20, 2024234.50234.50230.88230.90230.902,045
Sep 19, 2024237.15237.15234.40234.40234.403,296
Sep 18, 2024237.00237.50235.45235.45235.453,522
Sep 17, 2024237.31237.56236.65237.56237.562,022
Sep 16, 2024238.54238.85237.63237.91237.91619
Sep 13, 2024237.05239.00237.05237.42237.42881
Sep 12, 2024237.09237.09235.59236.12236.122,127
Sep 11, 2024236.65237.95236.65237.39237.3911,479
Sep 10, 2024237.80237.80235.95236.65236.651,641
Sep 9, 2024236.90238.48236.90237.82237.821,011
Sep 6, 2024241.04241.04236.90236.90236.90411
Sep 5, 2024238.54240.66238.54240.43240.43847
Sep 4, 2024237.00241.02237.00239.72239.723,886
Sep 3, 2024237.00237.93236.80236.81236.812,879
Sep 2, 2024238.60239.06237.49237.90237.905,696
Aug 30, 2024240.08240.20238.65240.20240.202,850
Aug 29, 2024241.31241.31239.98240.08240.084,614
Aug 28, 2024240.95242.49239.74242.35242.352,458
Aug 27, 2024241.53241.90241.01241.01241.012,570
Aug 26, 2024238.60241.45238.60241.24241.244,107
Aug 23, 2024239.27239.83238.11238.11238.112,894
Aug 22, 2024239.82239.82237.61237.69237.698,908
Aug 21, 2024239.61240.77239.59239.82239.8210,684
Aug 20, 2024238.65239.74237.86239.20239.203,643
Aug 19, 2024236.85239.60236.33238.65238.654,299
Aug 16, 2024236.68237.25235.90235.90235.906,861
Aug 15, 2024233.76236.90233.76236.29236.295,098
Aug 14, 2024233.07235.28233.07234.72234.724,608
Aug 13, 2024231.80233.10231.80233.07233.073,455
Aug 12, 2024230.11231.81230.11230.87230.875,148
Aug 9, 2024227.10230.05226.99230.05230.054,052
Aug 8, 2024224.50226.47224.50226.45226.452,787
Aug 7, 2024222.70224.45222.70224.45224.4521,574
Aug 6, 2024219.00223.90219.00222.37222.373,669
Aug 5, 2024216.44220.30216.44220.30220.306,493
Aug 2, 2024225.58225.58221.31221.33221.333,787
Aug 1, 2024226.00226.92224.35224.35224.352,278
Jul 31, 2024223.00225.63223.00225.14225.141,399
Jul 30, 2024222.10223.43221.02222.50222.5029,630
Jul 29, 2024223.81225.00223.18223.91223.9113,893
Jul 26, 2024221.30225.00221.30225.00225.002,265
Jul 25, 2024221.01222.69221.01222.05222.052,240
Jul 24, 2024221.15223.57221.15222.85222.852,235
Jul 23, 2024224.76224.76222.86222.90222.901,106
Jul 22, 2024224.80225.60224.43224.90224.901,773
Jul 19, 2024225.38225.53224.55224.76224.76617
Jul 18, 2024226.02226.48224.45224.70224.70588
Jul 17, 2024226.80227.85226.29227.50227.502,709
Jul 16, 2024227.15227.30226.27226.80226.803,161
Jul 15, 2024226.44227.55226.20227.15227.154,087
Jul 12, 2024225.00226.54225.00226.30226.302,696
Jul 11, 2024223.81225.25223.81225.25225.252,159
Jul 10, 2024225.00225.00223.11223.45223.455,431
Jul 9, 2024222.62223.54221.91223.38223.38-
Jul 8, 2024222.08222.62221.06222.62222.623,823
Jul 5, 2024220.72222.43220.72222.08222.08124,684
Jul 4, 2024221.78222.41221.70221.70221.701,868
Jul 3, 2024220.00222.89219.87221.78221.782,062
Jul 2, 2024218.56221.37218.56220.00220.003,066
Jul 1, 2024218.10220.60218.08219.72219.722,916
Jun 28, 2024217.61218.80217.13218.29218.294,412
Jun 27, 2024216.00218.69216.00218.63218.633,380
Jun 26, 2024214.50215.98213.90215.98215.9848,006
Jun 25, 2024215.62215.65214.74215.20215.203,849
Jun 24, 2024214.60215.95214.60215.62215.624,657
Jun 21, 2024212.79213.85211.04213.26213.269,859
Jun 20, 2024211.75213.80211.27211.75211.752,530
Jun 19, 2024210.84211.33209.75211.33211.333,813
Jun 18, 2024208.33211.02208.33210.34210.3411,489
Jun 17, 2024209.82209.82208.49209.36209.3659,516
Jun 14, 2024209.48210.81208.69209.82209.821,958
Jun 13, 2024211.79211.79209.59209.88209.883,589
Jun 12, 2024211.72214.10208.61210.75210.75134,948
Jun 11, 2024213.08213.74212.90213.45213.452,157
Jun 10, 2024211.84213.00211.84212.08212.082,641
Jun 7, 2024214.85214.85211.77211.77211.772,792
Jun 6, 2024213.80216.47213.45215.80215.805,992
Jun 5, 2024212.80214.62212.80213.45213.4586,305
Jun 4, 2024212.89213.93212.26213.80213.805,067
Jun 3, 2024214.99215.09213.91214.21214.213,340
May 31, 2024215.94216.36214.48214.99214.994,478
May 29, 2024216.30216.30214.83215.50215.5040,934
May 28, 2024219.62219.62216.58217.35217.353,398
May 27, 2024217.03218.10216.72218.10218.107,028
May 24, 2024219.00219.31217.62217.89217.8994,780
May 23, 2024220.00221.29217.77218.77218.774,745
May 22, 2024223.09223.10220.15220.15220.155,062
May 21, 2024224.21224.21222.70223.05223.052,775
May 20, 2024222.91225.09222.90224.21224.212,189
May 17, 2024225.11225.11224.09224.63224.632,710
May 16, 2024225.00225.33224.65225.11225.1142,368
May 15, 2024223.50225.05223.00224.65224.652,172
May 14, 2024226.48227.18225.00226.22226.221,775
May 13, 2024225.10226.73225.10225.88225.884,510
May 10, 2024226.64226.64224.74224.75224.751,927
May 9, 2024224.69226.14224.14225.70225.702,538
May 8, 2024226.60228.11224.20228.11228.111,167
May 7, 2024226.57227.77226.40227.00227.0019,548
May 6, 2024225.29226.68225.23225.45225.45650
May 3, 2024225.10225.80224.26225.29225.296,196
May 2, 2024222.76224.00222.76223.26223.263,870
Apr 30, 2024223.98223.98221.36221.42221.421,825
Apr 29, 2024221.51224.00221.50223.90223.904,527
Apr 26, 2024220.42223.15220.42222.32222.324,823
Apr 25, 2024217.53219.02217.53219.02219.022,129
Apr 24, 2024220.00220.16219.30219.38219.381,209