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

São Paulo - Delayed Quote BRL

Investo ETF S&P Smallcap 600 Value Fundo De Investimento De Indice - Investimento No Exterior (SVAL11.SA)

113.26
-0.32
(-0.28%)
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, 2025113.68114.39112.07113.26113.261,526
Apr 24, 2025111.89114.50110.23113.58113.582,306
Apr 23, 2025113.52114.34110.75111.72111.724,924
Apr 22, 2025110.45111.27108.76110.66110.664,593
Apr 17, 2025111.56112.99110.85111.25111.254,906
Apr 16, 2025112.31112.80109.89111.08111.082,873
Apr 15, 2025112.50114.06112.25112.85112.853,564
Apr 14, 2025112.17115.36108.48112.38112.381,344
Apr 11, 2025110.33113.70108.43111.27111.277,443
Apr 10, 2025115.35115.35108.00110.33110.337,159
Apr 9, 2025109.23120.00108.50115.37115.3714,806
Apr 8, 2025111.66114.93107.99109.18109.187,654
Apr 7, 2025111.50113.21107.78111.65111.6554,162
Apr 4, 2025111.00112.91108.45111.50111.5020,077
Apr 3, 2025119.00119.00112.20112.64112.6443,486
Apr 2, 2025121.34123.43119.25122.95122.955,091
Apr 1, 2025121.45122.03120.00120.96120.963,708
Mar 31, 2025122.22123.30120.26121.45121.452,096
Mar 28, 2025124.11125.99121.42122.22122.226,603
Mar 27, 2025124.80126.02124.01124.60124.602,461
Mar 26, 2025124.67126.24123.60124.77124.778,985
Mar 25, 2025126.76126.76123.49124.67124.679,171
Mar 24, 2025122.95126.94122.95126.78126.7810,603
Mar 21, 2025123.84123.84121.90122.95122.953,444
Mar 20, 2025122.04124.55121.44123.30123.3017,546
Mar 19, 2025123.01123.78121.50123.03123.0312,861
Mar 18, 2025123.93124.77121.24122.63122.6315,189
Mar 17, 2025122.80124.48121.82123.47123.472,438
Mar 14, 2025122.49123.40120.60122.86122.8636,841
Mar 13, 2025123.00124.67121.00121.47121.4743,625
Mar 12, 2025124.82126.00123.00123.43123.4356,584
Mar 11, 2025126.41127.80124.00124.75124.7556,185
Mar 10, 2025127.91128.01125.85126.33126.3332,970
Mar 7, 2025125.65128.61125.64127.91127.9166,941
Mar 6, 2025127.80128.20125.00126.69126.6947,078
Mar 5, 2025130.00130.00125.90126.93126.9315,117
Feb 28, 2025132.42133.99131.80133.10133.1017,881
Feb 27, 2025131.02133.89131.02131.81131.8114,279
Feb 26, 2025133.77134.64131.68133.02133.0218,412
Feb 25, 2025133.01133.80131.53132.50132.5017,312
Feb 24, 2025133.05133.57131.64133.47133.475,156
Feb 21, 2025135.30135.30131.39132.66132.665,646
Feb 20, 2025136.36136.36133.00134.32134.323,205
Feb 19, 2025136.68136.69134.91135.86135.866,229
Feb 18, 2025135.99136.09134.70135.40135.402,755
Feb 17, 2025135.11136.19134.20135.41135.41639
Feb 14, 2025136.80137.74133.96135.11135.113,641
Feb 13, 2025135.90136.91135.30136.91136.9112,674
Feb 12, 2025138.29138.29134.00134.89134.894,537
Feb 11, 2025137.80137.96135.68136.98136.989,840
Feb 10, 2025136.07138.40136.07136.84136.842,471
Feb 7, 2025137.96139.67136.00137.09137.0919,377
Feb 6, 2025138.06139.98137.92137.96137.964,347
Feb 5, 2025138.36139.92137.97139.65139.6543,500
Feb 4, 2025138.36138.37136.70137.36137.364,622
Feb 3, 2025140.74141.56137.13137.44137.4411,779
Jan 31, 2025145.08145.08140.00140.74140.747,636
Jan 30, 2025141.00149.98141.00142.81142.817,671
Jan 29, 2025142.21143.53140.00141.30141.309,415
Jan 28, 2025143.64145.39141.41142.21142.216,148
Jan 27, 2025142.00146.23142.00143.64143.646,330
Jan 24, 2025144.61144.62142.33143.63143.636,588
Jan 23, 2025144.61144.61142.25143.80143.805,459
Jan 22, 2025146.21148.66143.14143.74143.743,747
Jan 21, 2025147.00148.00145.23147.15147.155,783
Jan 20, 2025146.49150.00144.69145.53145.53700
Jan 17, 2025146.38147.34144.98146.49146.492,370
Jan 16, 2025144.38145.20142.04145.19145.194,387
Jan 15, 2025143.62145.53141.32143.60143.605,202
Jan 14, 2025141.12142.85140.46142.28142.282,149
Jan 13, 2025141.68142.09139.03141.12141.124,934
Jan 10, 2025143.48144.00139.72140.57140.577,055
Jan 9, 2025144.93145.89142.60144.05144.05503
Jan 8, 2025143.81145.42142.00143.65143.6516,397
Jan 7, 2025145.05145.92142.06143.81143.8110,184
Jan 6, 2025146.90148.45145.05145.05145.0522,027
Jan 3, 2025145.37147.01144.32146.93146.935,385
Jan 2, 2025145.63149.25144.44144.76144.765,534
Dec 30, 2024147.00147.64144.00145.63145.633,376
Dec 27, 2024149.34149.88146.07147.00147.003,867
Dec 26, 2024147.00149.07144.81148.45148.452,713
Dec 23, 2024144.58148.00144.58146.56146.565,461
Dec 20, 2024143.00146.41142.02144.21144.214,736
Dec 19, 2024149.91149.91143.61144.59144.597,228
Dec 18, 2024150.30154.85148.02148.69148.694,385
Dec 17, 2024154.03154.89149.86150.11150.117,083
Dec 16, 2024152.53153.40150.24153.40153.401,660
Dec 13, 2024150.42152.73149.31151.40151.403,537
Dec 12, 2024149.50152.53148.93150.42150.423,873
Dec 11, 2024153.30153.90150.64150.64150.6410,793
Dec 10, 2024153.60153.98150.86151.87151.875,544
Dec 9, 2024153.99154.95152.50153.63153.631,080
Dec 6, 2024152.45153.60151.39153.27153.271,417
Dec 5, 2024153.30154.98149.97151.09151.0969,732
Dec 4, 2024152.32154.06151.01153.65153.65147,415
Dec 3, 2024154.98156.96152.61153.27153.274,080
Dec 2, 2024156.25159.90153.84154.97154.978,682
Nov 29, 2024159.49168.85152.47168.85168.8510,376
Nov 28, 2024155.46159.44151.96159.44159.442,216
Nov 27, 2024149.80156.00148.60150.70150.708,069
Nov 26, 2024148.16150.96146.93147.80147.801,722
Nov 25, 2024145.87150.98145.87149.13149.133,008
Nov 22, 2024143.94146.78143.94145.87145.878,372
Nov 21, 2024141.53144.31140.36143.98143.981,378
Nov 19, 2024140.26141.53136.00140.33140.339,474
Nov 18, 2024142.16142.16139.20140.02140.022,266
Nov 14, 2024142.61145.73141.19142.17142.175,123
Nov 13, 2024145.77146.63143.62144.02144.021,628
Nov 12, 2024147.91148.00143.95143.95143.95102,453
Nov 11, 2024145.00148.10145.00146.44146.44936
Nov 8, 2024142.46145.50142.11143.69143.691,868
Nov 7, 2024142.62145.55141.15141.99141.99102,889
Nov 6, 2024139.60145.83139.55142.62142.623,350
Nov 5, 2024134.78136.78134.25135.91135.915,599
Nov 4, 2024136.70136.70133.30134.17134.17774
Nov 1, 2024134.95135.73134.74135.47135.471,076
Oct 31, 2024136.00136.00132.21133.10133.10849
Oct 30, 2024135.27136.50134.72134.72134.72386
Oct 29, 2024133.60135.20132.50134.58134.58796
Oct 28, 2024133.02134.91130.02133.61133.61528
Oct 25, 2024130.50132.58130.50131.09131.09635
Oct 24, 2024131.49133.25130.33130.33130.33927
Oct 23, 2024133.73133.73130.89131.12131.12834
Oct 22, 2024133.92133.92131.76132.11132.114,318
Oct 21, 2024137.39139.00132.51132.51132.51966
Oct 18, 2024136.20136.20134.36135.26135.26501
Oct 17, 2024136.93136.93133.85134.72134.72469
Oct 16, 2024135.79135.79133.79134.86134.86566
Oct 15, 2024131.29134.65131.29132.47132.472,449
Oct 14, 2024130.98130.98129.89130.48130.48417
Oct 11, 2024128.85130.94128.85130.27130.27810
Oct 10, 2024125.70127.22125.70127.00127.00412
Oct 9, 2024129.10129.10127.16127.85127.85433
Oct 8, 2024127.76129.83124.92126.19126.19636
Oct 7, 2024126.76126.76124.40125.22125.22646
Oct 4, 2024125.00126.99125.00126.01126.01266
Oct 3, 2024124.75125.67124.04124.64124.64438
Oct 2, 2024126.43126.43124.50124.75124.75801
Oct 1, 2024128.99129.99125.79125.81125.813,146
Sep 30, 2024127.99128.14126.38127.59127.59580
Sep 27, 2024127.65128.73126.50127.03127.031,629
Sep 26, 2024127.04128.38126.38126.38126.38480
Sep 25, 2024127.63129.57125.89125.89125.89837
Sep 24, 2024129.15130.35126.97127.63127.634,507
Sep 23, 2024130.35131.84128.52129.15129.15997
Sep 20, 2024129.55130.34128.03129.30129.30801
Sep 19, 2024125.95128.83125.50128.23128.231,466
Sep 18, 2024128.25129.58126.53126.96126.961,428
Sep 17, 2024128.04129.59127.18127.41127.41973
Sep 16, 2024128.79128.79126.61126.96126.96528
Sep 13, 2024126.53127.36125.20127.21127.211,748
Sep 12, 2024125.90126.14124.61125.23125.23685
Sep 11, 2024124.72125.00121.69124.61124.611,101
Sep 10, 2024124.21125.00123.18124.72124.72463
Sep 9, 2024124.13125.02123.48123.48123.48667
Sep 6, 2024125.80127.93124.13124.13124.131,907
Sep 5, 2024129.22129.22126.13126.13126.13688
Sep 4, 2024127.92128.85126.99127.94127.943,350
Sep 3, 2024132.37132.37127.80127.92127.921,902
Sep 2, 2024133.60139.61133.60139.61139.61523
Aug 30, 2024131.57132.04129.97129.97129.97780
Aug 29, 2024128.63131.57128.63130.51130.511,955
Aug 28, 2024128.67128.67126.97128.24128.24862
Aug 27, 2024128.88128.88126.80127.01127.013,363
Aug 26, 2024128.59130.00127.02127.47127.471,130
Aug 23, 2024125.74128.64125.74127.26127.26665
Aug 22, 2024124.37126.80124.37125.74125.741,083
Aug 21, 2024123.70124.90123.50124.37124.371,206
Aug 20, 2024124.83124.90122.85123.29123.291,580
Aug 19, 2024124.82124.82122.08123.08123.0811,376
Aug 16, 2024122.00124.88121.46123.48123.482,703
Aug 15, 2024122.93124.90122.58123.18123.181,768
Aug 14, 2024122.73122.73119.56120.13120.132,010
Aug 13, 2024118.77121.13118.26120.06120.061,870
Aug 12, 2024120.07122.40118.35118.77118.772,529
Aug 9, 2024122.59122.59120.07120.99120.995,084
Aug 8, 2024122.20124.89120.55122.59122.59863
Aug 7, 2024123.00124.52120.94121.40121.402,216
Aug 6, 2024124.89124.89122.49123.00123.003,477
Aug 5, 2024125.00125.00111.01122.97122.97204,845
Aug 2, 2024131.70131.70125.52126.70126.704,064
Aug 1, 2024134.00134.23130.41131.56131.563,873
Jul 31, 2024134.00135.86132.51133.61133.611,580
Jul 30, 2024131.00132.98130.70131.90131.90924
Jul 29, 2024132.91132.91131.00131.00131.006,435
Jul 26, 2024132.50133.98130.50132.91132.913,663
Jul 25, 2024129.19131.67129.19131.12131.125,260
Jul 24, 2024131.00131.00129.18129.18129.186,987
Jul 23, 2024129.75131.54128.13129.20129.203,010
Jul 22, 2024128.24129.10126.38127.70127.70101,652
Jul 19, 2024125.77127.32125.72126.80126.801,870
Jul 18, 2024128.02130.30127.20127.41127.41101,482
Jul 17, 2024126.00128.31122.80127.25127.254,350
Jul 16, 2024122.67127.20122.67125.90125.904,345
Jul 15, 2024119.71122.53119.71121.29121.292,375
Jul 12, 2024121.20123.00119.63119.63119.634,483
Jul 11, 2024115.93119.12115.93119.12119.121,699
Jul 10, 2024114.49114.90112.63113.96113.961,275
Jul 9, 2024114.67114.67112.58112.68112.68767
Jul 8, 2024113.58115.89113.58114.67114.67435
Jul 5, 2024116.30116.30113.58113.62113.621,115
Jul 4, 2024118.50125.00115.35115.35115.35686
Jul 3, 2024119.40120.03116.00117.05117.051,957
Jul 2, 2024120.00120.00118.82118.82118.82596
Jul 1, 2024119.47119.47116.64118.04118.04684
Jun 28, 2024117.89118.13117.50118.08118.08836
Jun 27, 2024117.35117.35113.80115.25115.251,238
Jun 26, 2024114.40115.26114.40114.93114.93198
Jun 25, 2024114.04114.06112.65113.53113.536,298
Jun 24, 2024114.13115.03113.73113.73113.73162
Jun 21, 2024114.00114.31113.41113.68113.68598
Jun 20, 2024116.31116.31113.61114.00114.001,114
Jun 19, 2024113.44120.04113.44113.57113.57114
Jun 18, 2024113.42115.60112.60113.44113.44477
Jun 17, 2024110.65113.49110.65113.17113.17276
Jun 14, 2024114.55114.55110.90111.55111.551,836
Jun 13, 2024115.99116.41112.82112.83112.831,453
Jun 12, 2024113.80117.25113.20114.93114.935,377
Jun 11, 2024114.99114.99111.61112.25112.251,024
Jun 10, 2024114.40114.40112.55112.72112.72724
Jun 7, 2024112.45115.09112.04112.90112.901,294
Jun 6, 2024113.63113.68112.45112.45112.45937
Jun 5, 2024115.87115.88113.31114.21114.21345
Jun 4, 2024113.55115.00112.81113.03113.031,165
Jun 3, 2024114.09115.63113.40113.55113.55572
May 31, 2024113.70114.14113.00114.09114.09699
May 29, 2024111.99111.99109.87110.00110.00581
May 28, 2024113.10113.10110.68110.68110.68397
May 27, 2024113.80114.00109.25112.56112.56471
May 24, 2024110.23111.57110.23111.34111.341,212
May 23, 2024112.20112.20110.23110.23110.23463
May 22, 2024112.83113.37112.27112.27112.27371
May 21, 2024113.84113.84110.73112.16112.16248
May 20, 2024112.49114.10111.88111.88111.881,559
May 17, 2024113.60114.47112.49112.49112.49475
May 16, 2024115.00115.50113.36113.36113.36505
May 15, 2024114.49114.49113.55113.55113.55221
May 14, 2024113.50114.13113.33113.33113.33434
May 13, 2024113.59113.70112.58112.58112.58796
May 10, 2024113.70113.70111.96112.19112.19751
May 9, 2024111.82112.55111.82112.33112.3382
May 8, 2024110.80110.80108.89109.81109.81985
May 7, 2024110.25110.27109.54109.54109.54497
May 6, 2024109.82109.93109.54109.54109.54998
May 3, 2024110.33110.33108.55108.55108.55704
May 2, 2024108.55109.96107.00108.46108.46811
Apr 30, 2024110.44110.44108.45108.55108.55274
Apr 29, 2024109.79109.79107.90108.21108.21636
Apr 26, 2024108.59108.59107.52107.74107.74291
Apr 25, 2024107.65110.95107.65107.75107.75405