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

São Paulo - Delayed Quote BRL

Qr Bloomberg Defi Fundo De Indice - Investimento No Exterior (QDFI11.SA)

3.1800
-0.0100
(-0.31%)
As of 1:54:17 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20253.23003.25003.18003.18003.18004,827
Apr 24, 20253.15003.24003.05003.19003.19003,723
Apr 23, 20253.07003.20003.07003.17003.170018,298
Apr 22, 20252.91003.08002.91003.03003.030021,876
Apr 17, 20252.88002.92002.77002.89002.89005,749
Apr 16, 20252.91002.97002.88002.90002.90003,330
Apr 15, 20252.95002.98002.89002.91002.910021,867
Apr 14, 20252.98003.10002.89002.95002.95003,301
Apr 11, 20252.82003.10002.81002.96002.960015,654
Apr 10, 20252.86002.86002.63002.73002.730027,632
Apr 9, 20252.77002.92002.60002.86002.860037,263
Apr 8, 20252.83002.89002.63002.76002.76008,527
Apr 7, 20252.89002.89002.60002.78002.780018,899
Apr 4, 20253.00003.04002.90003.02003.02004,723
Apr 3, 20253.10003.10002.87002.97002.970044,296
Apr 2, 20253.21003.21003.10003.20003.20002,129
Apr 1, 20253.08003.25003.05003.25003.25004,111
Mar 31, 20253.22003.23003.11003.13003.13007,383
Mar 28, 20253.28003.34003.21003.27003.27007,826
Mar 27, 20253.47003.57003.40003.51003.51001,645
Mar 26, 20253.54003.55003.40003.42003.420014,182
Mar 25, 20253.56003.56003.40003.50003.500017,246
Mar 24, 20253.36003.63003.36003.55003.55005,463
Mar 21, 20253.33003.36003.29003.29003.29002,617
Mar 20, 20253.33003.38003.23003.33003.330018,847
Mar 19, 20253.11003.42003.11003.42003.420015,377
Mar 18, 20253.19003.19003.03003.07003.070026,154
Mar 17, 20253.24003.28002.75003.15003.1500121,477
Mar 14, 20253.15003.25003.15003.20003.20007,357
Mar 13, 20253.29003.40003.06003.12003.12007,113
Mar 12, 20253.39003.45003.26003.27003.27004,308
Mar 11, 20253.37003.39003.23003.30003.300056,091
Mar 10, 20253.61003.61003.34003.39003.39007,982
Mar 7, 20253.74003.76003.52003.72003.72002,932
Mar 6, 20253.95004.05003.70003.70003.70008,472
Mar 5, 20253.97004.19003.89003.97003.97006,441
Feb 28, 20253.83003.99003.75003.99003.990013,408
Feb 27, 20253.99004.18003.99004.01004.01005,835
Feb 26, 20253.95004.07003.95003.97003.97003,685
Feb 25, 20254.15004.18003.74003.89003.890019,030
Feb 24, 20254.30004.33004.06004.18004.180017,198
Feb 21, 20254.52004.56004.32004.37004.37002,076
Feb 20, 20254.45004.55004.43004.55004.55005,106
Feb 19, 20254.45004.45004.39004.42004.42003,504
Feb 18, 20254.41004.45004.26004.40004.400011,061
Feb 17, 20254.60004.65004.41004.41004.41008,938
Feb 14, 20254.40004.70004.37004.52004.52003,011
Feb 13, 20254.35004.41004.35004.40004.4000646
Feb 12, 20254.34004.45004.22004.35004.35008,564
Feb 11, 20254.36004.53004.25004.34004.340010,626
Feb 10, 20254.30004.45004.30004.33004.330010,482
Feb 7, 20254.36004.50004.27004.29004.290018,970
Feb 6, 20254.68004.68004.22004.29004.290028,711
Feb 5, 20254.90004.93004.54004.72004.720011,310
Feb 4, 20254.91004.94004.65004.89004.890012,034
Feb 3, 20254.89005.08004.41004.88004.880074,784
Jan 31, 20255.82006.02005.74005.87005.870010,313
Jan 30, 20255.65005.85005.62005.78005.78006,210
Jan 29, 20255.43005.59005.40005.59005.590029,295
Jan 28, 20255.65005.74005.42005.43005.43007,242
Jan 27, 20256.03006.03005.43005.67005.670037,895
Jan 24, 20256.28006.35006.19006.29006.29002,410
Jan 23, 20256.30006.40006.22006.22006.22006,514
Jan 22, 20256.50006.50006.21006.40006.40005,452
Jan 21, 20256.55006.64006.36006.59006.590010,095
Jan 20, 20256.91006.95006.42006.50006.500012,938
Jan 17, 20256.61006.91006.53006.91006.910019,833
Jan 16, 20256.64006.64006.48006.54006.54006,146
Jan 15, 20256.19006.65005.91006.64006.640016,224
Jan 14, 20256.00006.19005.80006.19006.19003,636
Jan 13, 20255.98005.98005.40005.85005.850018,881
Jan 10, 20256.15006.44005.74006.16006.16005,366
Jan 9, 20256.37006.62005.91006.06006.060012,072
Jan 8, 20256.60006.90006.31006.48006.48002,962
Jan 7, 20257.30007.36006.35006.65006.650067,850
Jan 6, 20257.20007.36007.04007.30007.300018,506
Jan 3, 20256.90007.28006.86007.20007.200012,114
Jan 2, 20256.94007.27006.85006.89006.890014,726
Dec 30, 20246.55007.00006.30007.00007.00006,548
Dec 27, 20246.99006.99006.57006.61006.61009,301
Dec 26, 20246.65006.65006.55006.65006.65004,026
Dec 23, 20246.60006.80006.60006.76006.760026,650
Dec 20, 20246.39006.97005.81006.65006.650032,812
Dec 19, 20247.47007.47006.21006.71006.710050,199
Dec 18, 20247.72007.72007.26007.47007.470014,006
Dec 17, 20247.96008.01007.60007.68007.680015,898
Dec 16, 20247.92008.14007.75007.96007.960059,621
Dec 13, 20247.99007.99007.75007.96007.96002,133
Dec 12, 20247.55008.01007.55007.99007.990084,398
Dec 11, 20247.48007.60007.10007.43007.430026,567
Dec 10, 20247.73007.73006.60007.47007.470051,262
Dec 9, 20248.00008.00007.50007.79007.790071,880
Dec 6, 20248.00008.42008.00008.35008.350029,164
Dec 5, 20248.10008.56007.30008.12008.120070,745
Dec 4, 20247.10008.00007.08008.00008.000056,792
Dec 3, 20246.62007.00006.62006.84006.840073,864
Dec 2, 20245.55006.26005.55006.25006.250055,002
Nov 29, 20245.42005.74005.35005.65005.650037,599
Nov 28, 20245.50005.64005.27005.57005.570014,204
Nov 27, 20244.95005.50004.95005.50005.500047,659
Nov 26, 20244.95004.95004.50004.85004.850023,102
Nov 25, 20244.88004.98004.70004.98004.9800113,977
Nov 22, 20244.33004.33004.15004.25004.250017,107
Nov 21, 20244.20004.44004.08004.14004.140058,414
Nov 19, 20244.31004.59004.25004.28004.280011,190
Nov 18, 20244.35004.35004.10004.31004.310019,367
Nov 14, 20244.20004.20004.00004.11004.110018,402
Nov 13, 20244.28004.30004.09004.11004.110038,221
Nov 12, 20244.78004.78004.08004.28004.280028,719
Nov 11, 20244.08004.79004.08004.78004.780038,546
Nov 8, 20244.04004.05003.87003.98003.980013,573
Nov 7, 20243.84004.02003.75003.99003.990021,048
Nov 6, 20243.56003.85003.56003.80003.800025,035
Nov 5, 20243.35003.43003.31003.38003.38007,811
Nov 4, 20243.56003.64003.28003.35003.350042,231
Nov 1, 20243.60003.65003.54003.60003.60004,521
Oct 31, 20243.71003.71003.57003.62003.62005,391
Oct 30, 20243.61003.87003.61003.71003.710020,498
Oct 29, 20243.69003.72003.53003.69003.690013,694
Oct 28, 20243.77003.80003.47003.67003.670016,426
Oct 25, 20243.67003.76003.61003.70003.70001,201
Oct 24, 20243.55003.78003.55003.77003.77007,173
Oct 23, 20243.70003.70003.57003.57003.57002,058
Oct 22, 20243.70003.70003.57003.70003.7000469
Oct 21, 20243.60003.70003.54003.70003.70004,167
Oct 18, 20243.63003.68003.60003.67003.670011,556
Oct 17, 20243.69003.69003.61003.64003.6400621
Oct 16, 20243.64003.78003.64003.66003.66004,494
Oct 15, 20243.62003.75003.57003.67003.67003,471
Oct 14, 20243.61003.75003.54003.75003.750010,929
Oct 11, 20243.51003.61003.45003.61003.61004,187
Oct 10, 20243.43003.67003.39003.51003.51007,964
Oct 9, 20243.45003.50003.38003.42003.42007,402
Oct 8, 20243.47003.47003.38003.42003.42004,808
Oct 7, 20243.47003.49003.41003.45003.45003,582
Oct 4, 20243.49003.49003.40003.45003.45002,710
Oct 3, 20243.56003.56003.39003.41003.41002,411
Oct 2, 20243.59003.59003.35003.57003.57006,600
Oct 1, 20243.60003.60003.33003.57003.570019,053
Sep 30, 20243.59003.70003.55003.65003.65002,812
Sep 27, 20243.62003.67003.51003.67003.670014,280
Sep 26, 20243.54003.63003.46003.63003.63003,455
Sep 25, 20243.38003.54003.38003.54003.54003,153
Sep 24, 20243.67003.67003.40003.45003.45004,127
Sep 23, 20243.35003.65003.31003.65003.650031,175
Sep 20, 20243.40003.46003.30003.35003.35003,647
Sep 19, 20243.26003.40003.26003.40003.400011,687
Sep 18, 20243.25003.30003.20003.20003.200012,483
Sep 17, 20243.27003.33003.26003.26003.26002,237
Sep 16, 20243.43003.43003.19003.24003.240010,799
Sep 13, 20243.47003.47003.30003.46003.460012,874
Sep 12, 20243.49003.49003.32003.47003.470011,505
Sep 11, 20243.31003.50003.25003.45003.450019,088
Sep 10, 20243.30003.33003.25003.32003.32002,634
Sep 9, 20243.20003.35003.14003.33003.33006,691
Sep 6, 20243.18003.30003.14003.14003.140013,429
Sep 5, 20243.27003.27003.17003.18003.18004,118
Sep 4, 20243.14003.30003.14003.24003.24009,158
Sep 3, 20243.21003.28003.14003.14003.14003,218
Sep 2, 20243.16003.30003.16003.20003.200014,107
Aug 30, 20243.31003.31003.13003.14003.140040,360
Aug 29, 20243.27003.31003.21003.30003.30009,263
Aug 28, 20243.32003.39003.20003.25003.250022,056
Aug 27, 20243.46003.55003.30003.44003.440011,971
Aug 26, 20243.66003.66003.41003.51003.51007,073
Aug 23, 20243.44003.70003.34003.67003.670020,024
Aug 22, 20243.51003.60003.31003.52003.520012,714
Aug 21, 20243.39003.60003.31003.59003.590018,788
Aug 20, 20243.39003.40003.16003.36003.36006,166
Aug 19, 20243.25003.40003.21003.31003.31002,519
Aug 16, 20243.25003.29003.14003.25003.25009,989
Aug 15, 20243.24003.39003.22003.25003.250011,997
Aug 14, 20243.27003.40003.18003.23003.230011,689
Aug 13, 20243.16003.32003.16003.28003.28005,738
Aug 12, 20243.43003.54003.15003.22003.220011,052
Aug 9, 20243.50003.54003.21003.34003.340013,727
Aug 8, 20243.42003.49003.27003.40003.40007,786
Aug 7, 20243.48003.55003.21003.21003.210018,895
Aug 6, 20243.45003.57003.33003.44003.44008,279
Aug 5, 20243.49003.49003.00003.45003.450043,675
Aug 2, 20243.94004.04003.81003.81003.81005,167
Aug 1, 20244.04004.04003.93003.93003.93003,688
Jul 31, 20244.19004.19003.99003.99003.99002,170
Jul 30, 20244.14004.14003.97003.97003.97005,306
Jul 29, 20244.10004.15003.97004.14004.14005,434
Jul 26, 20243.86004.16003.86004.05004.050013,335
Jul 25, 20243.99003.99003.84003.85003.85004,761
Jul 24, 20244.01004.07003.82004.00004.000012,367
Jul 23, 20244.19004.19003.99004.05004.05003,112
Jul 22, 20244.17004.25003.81004.19004.190020,542
Jul 19, 20244.01004.25003.93004.17004.170020,554
Jul 18, 20244.20004.20004.02004.19004.19008,759
Jul 17, 20244.24004.25004.04004.19004.19006,549
Jul 16, 20244.14004.20003.97004.20004.20006,600
Jul 15, 20244.00004.15003.88004.15004.150015,819
Jul 12, 20243.85003.92003.77003.88003.88002,146
Jul 11, 20243.95003.95003.83003.84003.84002,532
Jul 10, 20243.75003.89003.75003.76003.76004,086
Jul 9, 20243.70003.80003.70003.73003.73006,575
Jul 8, 20243.60003.74003.60003.65003.65005,828
Jul 5, 20243.76003.77003.53003.53003.530023,389
Jul 4, 20243.95003.95003.70003.82003.820045,195
Jul 3, 20244.22004.30003.98004.02004.020012,637
Jul 2, 20244.16004.26004.14004.21004.21007,810
Jul 1, 20244.23004.24003.98004.13004.130050,818
Jun 28, 20244.24004.40004.24004.26004.26006,247
Jun 27, 20244.34004.38004.30004.31004.31004,551
Jun 26, 20244.25004.35004.12004.35004.35007,372
Jun 25, 20244.01004.17004.01004.17004.17007,868
Jun 24, 20244.11004.11003.87003.91003.910011,814
Jun 21, 20244.27004.27004.12004.12004.12006,083
Jun 20, 20244.30004.33004.12004.21004.210011,731
Jun 19, 20244.08004.39004.08004.30004.30008,776
Jun 18, 20244.30004.30004.01004.02004.020012,307
Jun 17, 20244.08004.45004.03004.31004.310034,049
Jun 14, 20244.13004.28003.84004.01004.010010,578
Jun 13, 20244.08004.21004.08004.18004.180012,272
Jun 12, 20244.20004.30004.07004.18004.180010,991
Jun 11, 20244.19004.19004.10004.10004.100014,036
Jun 10, 20244.42004.47004.11004.20004.200015,969
Jun 7, 20244.60004.70004.39004.42004.420022,655
Jun 6, 20244.68004.70004.46004.70004.70003,357
Jun 5, 20244.57004.70004.57004.68004.68004,370
Jun 4, 20244.68004.75004.41004.60004.60008,614
Jun 3, 20244.61004.82004.47004.65004.650020,741
May 31, 20244.53004.80004.52004.60004.600010,177
May 29, 20244.62004.66004.51004.51004.51006,059
May 28, 20244.70004.79004.51004.62004.620010,344
May 27, 20244.50004.86004.50004.70004.700037,454
May 24, 20244.16004.31004.16004.31004.310048,153
May 23, 20244.45004.45004.00004.00004.000014,685
May 22, 20244.26004.31004.08004.25004.250016,326
May 21, 20244.16004.50004.16004.28004.280022,302
May 20, 20243.93003.97003.88003.97003.970068,841
May 17, 20243.77004.01003.71003.92003.920014,845
May 16, 20243.79003.96003.74003.77003.770024,113
May 15, 20243.68003.81003.68003.81003.81007,446
May 14, 20243.75003.75003.63003.63003.63005,666
May 13, 20243.76003.85003.72003.72003.72008,835
May 10, 20243.80003.86003.72003.78003.78009,531
May 9, 20243.87003.87003.75003.79003.79009,555
May 8, 20243.80003.89003.80003.81003.81004,077
May 7, 20243.98003.99003.82003.84003.840025,242
May 6, 20244.00004.00003.90003.97003.970015,885
May 3, 20243.67003.95003.67003.80003.800012,294
May 2, 20243.70003.90003.70003.76003.760011,178
Apr 30, 20243.92003.92003.63003.63003.630031,067
Apr 29, 20244.00004.05003.88003.92003.92004,097
Apr 26, 20244.09004.09003.87004.02004.020011,182
Apr 25, 20244.07004.13003.99004.12004.12002,518