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

São Paulo - Delayed Quote BRL

Investo Bloomberg Us Bond Etf Fundo De Investimento De indice Investimento No Exterior (USDB11.SA)

106.57
+0.44
+(0.41%)
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, 2025106.60107.29106.00106.57106.575,431
Apr 24, 2025106.38106.77105.24106.13106.137,483
Apr 23, 2025106.26107.45105.48106.37106.377,037
Apr 22, 2025108.30108.30105.12106.00106.009,394
Apr 17, 2025109.99109.99107.39107.99107.998,764
Apr 16, 2025109.25110.10108.67109.35109.357,563
Apr 15, 2025108.57109.89108.06109.25109.258,223
Apr 14, 2025109.01109.01107.68108.57108.575,223
Apr 11, 2025108.50109.44107.70108.29108.291,889
Apr 10, 2025109.00110.38108.72108.82108.824,215
Apr 9, 2025110.61112.17107.99108.72108.7222,010
Apr 8, 2025110.48112.52108.53111.13111.1310,421
Apr 7, 2025111.39111.88110.07110.48110.4810,713
Apr 4, 2025107.85110.73107.84110.05110.059,650
Apr 3, 2025106.84106.85104.00106.67106.67163,450
Apr 2, 2025107.35107.96106.70106.85106.8527,518
Apr 1, 2025107.21109.08107.20107.20107.208,317
Mar 31, 2025108.00109.34107.20107.39107.3926,182
Mar 28, 2025107.43108.32106.78107.95107.954,932
Mar 27, 2025107.50107.54106.60106.90106.902,877
Mar 26, 2025106.70107.37106.51107.12107.122,513
Mar 25, 2025107.50107.50106.46106.70106.703,808
Mar 24, 2025107.79107.79107.06107.31107.312,155
Mar 21, 2025107.01107.70106.84107.00107.005,878
Mar 20, 2025105.34107.10105.34106.75106.7511,819
Mar 19, 2025106.31106.78105.36105.61105.615,443
Mar 18, 2025107.16107.16105.44106.31106.315,916
Mar 17, 2025107.10107.18105.98106.18106.183,708
Mar 14, 2025108.38108.38106.62107.11107.115,963
Mar 13, 2025109.01109.01107.76108.44108.443,995
Mar 12, 2025108.53109.37107.07107.93107.935,767
Mar 11, 2025109.97109.97108.30108.52108.525,334
Mar 10, 2025108.21110.56108.11109.97109.976,821
Mar 7, 2025107.95108.76107.00108.06108.0630,562
Mar 6, 2025107.57109.08106.70107.96107.9611,655
Mar 5, 2025109.00110.52107.57107.57107.577,893
Feb 28, 2025109.41111.38108.60110.89110.8919,600
Feb 27, 2025109.81110.03108.60109.41109.419,040
Feb 26, 2025107.88109.19107.88109.19109.196,048
Feb 25, 2025107.44108.72106.26107.88107.8816,488
Feb 24, 2025106.66109.26106.10107.42107.426,024
Feb 21, 2025105.70108.02105.52106.67106.673,100
Feb 20, 2025106.00106.24105.33105.70105.708,980
Feb 19, 2025105.50106.81105.06105.65105.654,079
Feb 18, 2025105.83106.48105.00105.08105.0814,937
Feb 17, 2025105.54106.86105.54105.83105.832,797
Feb 14, 2025106.31106.83105.50105.54105.545,203
Feb 13, 2025105.65107.05105.65106.31106.314,347
Feb 12, 2025106.80106.80105.32105.64105.648,141
Feb 11, 2025107.26107.49106.03106.56106.565,866
Feb 10, 2025107.45107.51106.50106.87106.873,180
Feb 7, 2025106.74107.90105.79107.52107.526,826
Feb 6, 2025107.87108.44105.99106.71106.718,152
Feb 5, 2025107.25109.08106.26107.87107.8742,456
Feb 4, 2025108.15108.25105.61106.21106.217,662
Feb 3, 2025107.63109.22106.63107.07107.075,945
Jan 31, 2025108.37108.81106.23107.63107.6310,076
Jan 30, 2025108.31110.39108.10108.37108.375,911
Jan 29, 2025108.88108.88107.20107.99107.992,916
Jan 28, 2025108.88111.80107.80108.38108.389,257
Jan 27, 2025109.00109.56108.52108.88108.884,232
Jan 24, 2025107.94109.66107.66108.77108.775,581
Jan 23, 2025109.19109.88107.80108.47108.475,665
Jan 22, 2025110.01111.37107.62109.20109.2015,661
Jan 21, 2025112.01112.01110.70110.86110.866,614
Jan 20, 2025111.80116.00110.66110.66110.663,141
Jan 17, 2025110.91115.00110.61111.67111.6739,914
Jan 16, 2025110.60111.63109.29110.91110.9112,280
Jan 15, 2025110.75114.00109.91109.91109.916,530
Jan 14, 2025110.51111.28109.78110.07110.074,921
Jan 13, 2025110.02111.95108.71110.51110.515,372
Jan 10, 2025112.78112.78110.11110.81110.815,049
Jan 9, 2025112.58119.00110.10114.00114.003,018
Jan 8, 2025112.00112.84111.00111.46111.461,584
Jan 7, 2025111.80112.49110.00111.18111.184,761
Jan 6, 2025113.23113.23110.80111.80111.8022,217
Jan 3, 2025114.58114.59112.74113.23113.2312,527
Jan 2, 2025114.48115.24112.28112.72112.724,545
Dec 30, 2024114.30114.79112.89113.34113.342,329
Dec 27, 2024113.32114.09112.82113.16113.165,141
Dec 26, 2024113.27114.55112.20113.32113.326,992
Dec 23, 2024114.05114.10112.19113.27113.2718,477
Dec 20, 2024112.98114.00110.75111.67111.674,813
Dec 19, 2024116.22117.00111.44112.34112.3426,578
Dec 18, 2024114.15118.90112.91115.75115.7511,957
Dec 17, 2024112.10114.94112.04113.01113.0121,879
Dec 16, 2024113.00113.75111.51113.36113.366,900
Dec 13, 2024111.20112.68111.20111.93111.934,809
Dec 12, 2024112.27112.47110.00111.22111.224,079
Dec 11, 2024113.00113.94111.14111.20111.206,856
Dec 10, 2024114.79114.98112.75112.91112.9122,713
Dec 9, 2024114.04114.65112.95113.65113.654,026
Dec 6, 2024113.27114.45112.30114.04114.043,404
Dec 5, 2024112.85113.55111.00112.25112.257,200
Dec 4, 2024113.10113.54112.11112.85112.8530,414
Dec 3, 2024113.98113.98112.17112.67112.6718,518
Dec 2, 2024116.94118.96112.74113.99113.995,942
Nov 29, 2024112.01119.00110.90118.98118.987,969
Nov 28, 2024111.42113.48109.29110.90110.907,901
Nov 27, 2024107.80110.82107.80110.39110.3911,758
Nov 26, 2024108.39109.99106.62107.80107.8028,824
Nov 25, 2024107.53108.43106.70108.01108.016,552
Nov 22, 2024106.77107.54106.01107.24107.242,890
Nov 21, 2024106.96107.45106.61106.77106.772,565
Nov 19, 2024106.97107.10105.21106.51106.5124,963
Nov 18, 2024106.57107.25105.17106.15106.152,663
Nov 14, 2024106.63107.27106.50106.57106.572,730
Nov 13, 2024106.19107.32105.42106.62106.624,479
Nov 12, 2024106.56107.99105.64106.18106.1814,381
Nov 11, 2024107.02108.09106.40106.56106.5611,005
Nov 8, 2024107.07107.62104.88106.37106.372,002
Nov 7, 2024106.44106.44104.20105.37105.376,422
Nov 6, 2024108.00108.90104.02104.58104.586,536
Nov 5, 2024109.65112.50106.30106.61106.6119,567
Nov 4, 2024109.25109.25106.13106.90106.907,133
Nov 1, 2024107.39109.12106.36108.16108.161,777
Oct 31, 2024107.37107.39106.26106.95106.951,732
Oct 30, 2024106.70107.70106.50106.61106.612,055
Oct 29, 2024105.61107.10104.90106.70106.703,425
Oct 28, 2024105.48106.33104.98105.61105.612,041
Oct 25, 2024105.80106.50105.35105.67105.672,071
Oct 24, 2024106.10106.46105.39105.39105.393,079
Oct 23, 2024105.64106.50104.98105.50105.502,646
Oct 22, 2024106.66106.66105.70105.91105.915,038
Oct 21, 2024106.66106.66105.59106.35106.352,331
Oct 18, 2024106.00106.66105.50106.61106.611,067
Oct 17, 2024107.00107.94104.90105.67105.673,895
Oct 16, 2024106.98107.78105.70106.40106.403,924
Oct 15, 2024104.32106.78104.32105.92105.9212,304
Oct 14, 2024105.15106.19103.45104.32104.321,224
Oct 11, 2024105.23105.91104.60105.15105.152,100
Oct 10, 2024104.50105.25104.35104.60104.602,370
Oct 9, 2024104.87105.39103.41104.50104.502,219
Oct 8, 2024103.87104.85102.50103.83103.836,094
Oct 7, 2024102.89103.80102.10102.84102.842,777
Oct 4, 2024103.53104.95102.24102.53102.534,362
Oct 3, 2024103.44104.93103.00103.52103.527,844
Oct 2, 2024104.00104.05103.00103.44103.442,364
Oct 1, 2024103.42104.88103.42104.05104.054,616
Sep 30, 2024104.00104.13103.01103.42103.422,048
Sep 27, 2024103.31104.34103.24103.39103.391,874
Sep 26, 2024103.50104.03102.77103.30103.302,138
Sep 25, 2024103.50104.84103.32103.94103.943,042
Sep 24, 2024105.30105.30102.91104.09104.0912,577
Sep 23, 2024106.00106.00105.00105.32105.323,815
Sep 20, 2024104.20106.00103.25105.13105.132,853
Sep 19, 2024104.09104.49102.11103.25103.252,803
Sep 18, 2024104.67106.00103.40104.09104.099,042
Sep 17, 2024106.19106.19104.05104.67104.6715,345
Sep 16, 2024106.94106.94103.68105.39105.393,573
Sep 13, 2024107.83107.83105.69106.23106.233,011
Sep 12, 2024107.68108.48106.60106.99106.991,888
Sep 11, 2024108.10108.55107.12107.67107.675,655
Sep 10, 2024107.31108.36106.14107.82107.826,902
Sep 9, 2024107.37107.44106.07106.07106.071,847
Sep 6, 2024106.65106.80104.81106.30106.305,196
Sep 5, 2024107.19107.19104.98105.59105.597,298
Sep 4, 2024107.39107.39105.85106.72106.7213,765
Sep 3, 2024105.69108.00105.01106.50106.507,876
Sep 2, 2024106.79121.00105.74107.71107.712,148
Aug 30, 2024105.50107.66105.50105.73105.7321,439
Aug 29, 2024105.66107.00105.44105.71105.711,024
Aug 28, 2024105.19105.38103.90104.61104.612,864
Aug 27, 2024103.37104.40103.33103.71103.7111,668
Aug 26, 2024104.29104.29103.37103.37103.373,443
Aug 23, 2024105.12105.67103.37103.37103.372,994
Aug 22, 2024103.75105.82103.75104.96104.962,368
Aug 21, 2024104.09104.15102.72103.34103.344,009
Aug 20, 2024103.02103.67102.02103.10103.1012,460
Aug 19, 2024103.39103.39101.01101.55101.554,287
Aug 16, 2024103.41103.41102.43102.50102.506,498
Aug 15, 2024103.20104.50102.14102.55102.555,637
Aug 14, 2024102.14103.31102.14103.20103.205,629
Aug 13, 2024103.41103.41102.14102.14102.1416,500
Aug 12, 2024103.24103.34102.50102.91102.913,735
Aug 9, 2024103.84103.88102.07102.77102.772,033
Aug 8, 2024106.03106.08103.48103.48103.482,516
Aug 7, 2024105.50105.50103.89104.65104.652,823
Aug 6, 2024107.45107.55105.24105.50105.504,327
Aug 5, 2024108.35111.23107.20107.66107.668,550
Aug 2, 2024106.77108.50106.70107.27107.274,634
Aug 1, 2024104.80107.61104.24106.75106.75706
Jul 31, 2024104.85105.12104.10104.75104.753,628
Jul 30, 2024104.41104.56103.45103.45103.454,812
Jul 29, 2024104.10104.52103.50103.75103.751,205
Jul 26, 2024104.39105.00103.69103.91103.912,838
Jul 25, 2024103.28103.99103.00103.44103.441,611
Jul 24, 2024102.35103.92102.35103.28103.281,474
Jul 23, 2024102.28103.23101.63102.34102.342,644
Jul 22, 2024103.55104.43101.50102.07102.072,313
Jul 19, 2024102.55103.08101.06102.80102.801,779
Jul 18, 2024102.65102.99102.19102.55102.551,038
Jul 17, 2024100.74101.77100.57101.27101.272,176
Jul 16, 2024100.09100.8699.5699.9199.911,294
Jul 15, 2024100.87101.3999.7699.7699.76811
Jul 12, 2024100.00100.6499.8999.8999.893,039
Jul 11, 202499.78100.5099.3299.8999.892,058
Jul 10, 202499.1599.3598.4398.7998.793,489
Jul 9, 2024100.06100.1698.4998.6898.6814,400
Jul 8, 202499.84100.9497.7699.8599.851,879
Jul 5, 2024101.84101.8599.3699.6499.644,758
Jul 4, 2024101.91106.00101.91102.00102.00739
Jul 3, 2024102.47107.16101.35101.70101.702,756
Jul 2, 2024101.90105.89101.90102.26102.262,510
Jul 1, 2024102.39102.39100.51101.89101.891,521
Jun 28, 2024100.41103.43100.41101.22101.222,040
Jun 27, 2024100.53101.29100.20100.20100.201,389
Jun 26, 2024100.00100.79100.00100.32100.322,050
Jun 25, 202499.16100.2299.1699.5799.571,670
Jun 24, 202499.3199.5397.9198.3698.361,024
Jun 21, 202499.60100.7098.6199.3099.301,273
Jun 20, 2024100.79100.7998.8599.6099.602,350
Jun 19, 202499.30122.9999.30101.10101.10921
Jun 18, 202499.6399.8098.3699.3099.30801
Jun 17, 202499.0099.7898.3698.7098.702,921
Jun 14, 202498.8099.0097.4098.3698.361,190
Jun 13, 202498.22100.4998.12100.48100.483,562
Jun 12, 202497.4099.1997.4098.2298.221,332
Jun 11, 202497.3097.4096.1596.9796.971,520
Jun 10, 202497.1997.2396.4196.5196.512,010
Jun 7, 202495.8696.6695.3196.0696.061,420
Jun 6, 202496.5096.7095.2895.5095.501,765
Jun 5, 202495.8697.6295.8696.5096.501,944
Jun 4, 202495.3096.4595.2295.8695.861,521
Jun 3, 202495.5195.5194.4594.7694.762,304
May 31, 202493.7994.8793.7994.7994.791,537
May 29, 202493.2994.5092.3393.4093.401,472
May 28, 202494.0094.4992.3592.3592.352,239
May 27, 202493.2595.3292.9595.3295.321,373
May 24, 202493.7593.7592.8693.2093.202,228
May 23, 202493.5093.5592.2592.8792.87873
May 22, 202493.4093.4092.8993.2093.201,889
May 21, 202492.6593.5092.1093.5093.50479
May 20, 202492.0092.4591.3392.1092.10652
May 17, 202493.2893.2891.3592.0092.001,579
May 16, 202493.0494.0091.8692.7792.771,111
May 15, 202492.3193.6392.3093.0493.04645
May 14, 202492.4292.7091.2592.3192.312,037
May 13, 202491.9092.9991.9092.4292.42807
May 10, 202493.0093.3392.0092.4392.43535
May 9, 202491.2793.0091.2792.5692.561,074
May 8, 202491.8092.0091.2291.2791.271,559
May 7, 202491.0091.6490.8091.2291.222,546
May 6, 202491.2891.9890.5091.0491.041,731
May 3, 202490.9491.2687.5091.2691.262,397
May 2, 202491.8592.0090.7590.9490.94751
Apr 30, 202491.3091.7991.3091.7991.792,184
Apr 29, 202490.7191.7590.7191.0091.00520
Apr 26, 202491.5091.5090.7190.7190.711,530
Apr 25, 202491.5091.5091.3191.3191.31488