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

São Paulo - Delayed Quote BRL

CAIXA ETF Ibovespa Fundo de Índice - Cotas Fund (XBOV11.SA)

132.44
+0.12
+(0.09%)
At close: April 30 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025131.64132.44131.64132.44132.4490
Apr 29, 2025132.18133.07132.18132.32132.3217,650
Apr 28, 2025130.02132.72130.01132.25132.2562,486
Apr 25, 2025131.76132.13131.76132.13132.1314
Apr 24, 2025131.98131.98131.98131.98131.9810
Apr 23, 2025130.27130.37129.69129.69129.6940
Apr 22, 2025126.35128.15125.07128.15128.1514
Apr 17, 2025127.21127.21127.18127.18127.1855
Apr 16, 2025126.82126.82125.92125.92125.9275
Apr 15, 2025127.62127.62126.82126.82126.82160
Apr 14, 2025126.87127.06126.55127.06127.0640
Apr 11, 2025124.66125.35124.44125.35125.35210
Apr 10, 2025124.10124.10123.08124.06124.0624
Apr 9, 2025122.43125.63121.85125.50125.5021,246
Apr 8, 2025121.70121.70121.70121.70121.7010
Apr 7, 2025123.60124.39123.21123.29123.291,301
Apr 4, 2025124.80124.96124.75124.96124.96100
Apr 3, 2025128.79128.79128.79128.79128.7910
Apr 2, 2025128.79128.79128.79128.79128.7912
Apr 1, 2025129.02129.03128.73128.73128.7312
Mar 31, 2025127.85127.85127.85127.85127.8510
Mar 28, 2025129.51129.51129.51129.51129.5110
Mar 27, 2025130.59130.81130.57130.66130.6673
Mar 26, 2025130.11130.11130.11130.11130.1110
Mar 25, 2025130.80130.80129.47129.47129.474,261
Mar 24, 2025131.26131.26128.76128.76128.7673,220
Mar 21, 2025129.96129.96129.96129.96129.9680
Mar 20, 2025129.00129.98129.00129.47129.4794
Mar 19, 2025129.71130.05129.60130.05130.051,557
Mar 18, 2025129.25129.25129.03129.03129.03101
Mar 17, 2025128.33128.79128.29128.29128.292,426
Mar 14, 2025126.26126.62126.20126.62126.627,175
Mar 13, 2025123.30123.30123.30123.30123.301,400
Mar 12, 2025122.24122.24121.66121.69121.6951
Mar 11, 2025121.31121.31121.31121.31121.31400
Mar 10, 2025122.18122.45122.17122.17122.17102
Mar 7, 2025121.79123.18121.79122.78122.7812
Mar 6, 2025120.95121.71120.75121.19121.1930
Mar 5, 2025120.76120.76120.76120.76120.76-
Feb 28, 2025121.40121.40120.63120.63120.632,901
Feb 27, 2025122.43122.43122.43122.43122.435,100
Feb 26, 2025122.41122.41122.41122.41122.414,100
Feb 25, 2025123.49123.69123.49123.69123.69130
Feb 24, 2025122.98122.98122.98122.98122.98300
Feb 21, 2025124.44124.57124.44124.57124.572,202
Feb 20, 2025125.34125.34124.90125.25125.2560
Feb 19, 2025123.27125.21123.27124.95124.95260
Feb 18, 2025126.53126.55125.84126.13126.1330
Feb 17, 2025126.96126.96126.12126.12126.1226
Feb 14, 2025124.83125.86124.83125.82125.8218
Feb 13, 2025119.89122.58119.89122.58122.58967
Feb 12, 2025122.13122.13122.13122.13122.1310
Feb 11, 2025124.21124.21124.07124.19124.1912
Feb 10, 2025120.84123.80120.84123.13123.1313
Feb 7, 2025122.35122.35122.35122.35122.3530
Feb 6, 2025122.45123.83122.45123.78123.783,320
Feb 5, 2025122.99123.26122.47123.26123.2670
Feb 4, 2025123.20123.36122.99122.99122.9923
Feb 3, 2025123.78123.78123.49123.59123.5930
Jan 31, 2025122.69124.87122.69123.79123.79118
Jan 30, 2025122.04124.57122.04124.57124.57505
Jan 29, 2025121.82121.82120.98120.98120.9838,608
Jan 28, 2025121.97122.07121.81121.81121.8126
Jan 27, 2025120.58122.48120.58122.48122.481,314
Jan 24, 2025120.39120.39120.27120.27120.2711
Jan 23, 2025120.69120.69120.30120.30120.3016
Jan 22, 2025121.36121.36120.77120.77120.7786
Jan 21, 2025121.15121.15121.15121.15121.1510
Jan 20, 2025120.64120.69120.36120.69120.6946
Jan 17, 2025119.45120.48119.45120.09120.0955
Jan 16, 2025120.19120.19119.11119.11119.1118
Jan 15, 2025119.16120.49119.16120.49120.4912
Jan 14, 2025117.27117.27117.27117.27117.2720
Jan 13, 2025116.92116.94116.92116.94116.9432
Jan 10, 2025116.83116.83116.83116.83116.8310
Jan 9, 2025117.73117.73117.73117.73117.7310
Jan 8, 2025117.57117.57117.57117.57117.5710
Jan 7, 2025119.18119.18119.18119.18119.1850
Jan 6, 2025117.89117.98117.89117.98117.9812
Jan 3, 2025115.68117.77115.68116.51116.5131
Jan 2, 2025118.05118.05118.05118.05118.0510
Dec 30, 2024118.17118.17118.17118.17118.1710
Dec 27, 2024118.17118.17118.17118.17118.1710
Dec 26, 2024118.45118.99118.45118.94118.9413
Dec 23, 2024116.91119.14116.91118.45118.4533
Dec 20, 2024118.12119.65118.12119.65119.655,423
Dec 19, 2024119.18119.39118.89118.89118.892,720
Dec 18, 2024120.00120.00119.18119.18119.18220
Dec 17, 2024122.30122.39122.30122.39122.3929
Dec 16, 2024121.88122.01121.12121.12121.129,802
Dec 13, 2024123.39123.39122.28122.28122.2818
Dec 12, 2024124.17124.17123.66123.66123.6618
Dec 11, 2024125.44127.53125.26127.04127.0418
Dec 10, 2024125.42125.75125.42125.75125.7587
Dec 9, 2024124.75124.75124.73124.73124.7340
Dec 6, 2024122.90124.71122.90123.51123.5136
Dec 5, 2024125.35125.38125.17125.38125.3884
Dec 4, 2024123.30124.09123.30123.54123.5412,102
Dec 3, 2024123.45123.73123.45123.73123.7316
Dec 2, 2024122.51123.38122.51122.83122.8350
Nov 29, 2024123.27123.27123.27123.27123.2710
Nov 28, 2024123.64123.64122.23122.23122.23211
Nov 27, 2024125.40125.47125.20125.20125.20210
Nov 26, 2024127.12127.38127.12127.38127.3820
Nov 25, 2024126.15126.15126.15126.15126.1510
Nov 22, 2024126.35126.60126.35126.60126.6011
Nov 21, 2024124.42124.48124.42124.48124.4812
Nov 19, 2024125.66125.71125.66125.71125.7162
Nov 18, 2024125.28125.28125.28125.28125.2810
Nov 14, 2024125.33125.33125.33125.33125.3310
Nov 13, 2024125.15125.21124.63125.21125.2138
Nov 12, 2024125.21125.21125.21125.21125.2110
Nov 11, 2024121.15125.40121.15125.40125.40311
Nov 8, 2024125.17125.36125.17125.36125.3618
Nov 7, 2024127.55127.55127.13127.13127.1318
Nov 6, 2024127.76127.76127.76127.76127.7610
Nov 5, 2024127.84128.09127.84128.09128.0911
Nov 4, 2024126.29127.83126.29127.83127.83870
Nov 1, 2024127.97127.97125.61125.61125.6123
Oct 31, 2024127.46127.46127.18127.18127.1813
Oct 30, 2024127.93127.93127.93127.93127.9310
Oct 29, 2024128.65128.65128.14128.14128.1449
Oct 28, 2024128.59128.63128.59128.63128.6311
Oct 25, 2024127.69127.69127.34127.34127.34210
Oct 24, 2024125.00127.53125.00127.53127.53210
Oct 23, 2024126.72126.72126.72126.72126.7220
Oct 22, 2024127.19127.43127.19127.43127.4330
Oct 21, 2024128.08128.08127.73127.81127.8114
Oct 18, 2024126.58128.02126.58127.96127.9616
Oct 17, 2024128.23128.23128.23128.23128.2310
Oct 16, 2024129.17129.17129.17129.17129.1710
Oct 15, 2024128.26128.49128.26128.49128.4935
Oct 14, 2024128.46128.46128.46128.46128.4610
Oct 11, 2024127.47127.47127.47127.47127.4710
Oct 10, 2024127.65127.84127.65127.84127.8436
Oct 9, 2024127.44127.44127.44127.44127.4410
Oct 8, 2024128.94128.94128.94128.94128.9410
Oct 7, 2024129.53129.53129.53129.53129.5311
Oct 4, 2024129.12129.12129.12129.12129.1210
Oct 3, 2024128.88129.12128.88129.12129.1218
Oct 2, 2024131.18131.18130.88130.88130.8812
Oct 1, 2024129.93129.93129.79129.79129.7913
Sep 30, 2024133.20133.20129.22129.22129.2228
Sep 27, 2024130.08130.08130.08130.08130.0810
Sep 26, 2024130.36130.36130.36130.36130.3610
Sep 25, 2024129.00129.00129.00129.00129.0020
Sep 24, 2024129.55129.55129.55129.55129.5510
Sep 23, 2024128.06128.06128.00128.00128.00110
Sep 20, 2024128.50128.52128.50128.52128.5212
Sep 19, 2024130.45130.45130.45130.45130.4510
Sep 18, 2024131.06131.06131.06131.06131.0610
Sep 17, 2024131.81132.25131.81132.25132.2511
Sep 16, 2024131.00132.66131.00132.32132.3220
Sep 13, 2024132.73132.87131.83131.83131.8351
Sep 12, 2024131.47131.47131.47131.47131.4710
Sep 11, 2024132.31132.31132.31132.31132.3110
Sep 10, 2024131.28131.28131.28131.28131.2810
Sep 9, 2024129.98132.13129.98132.13132.1314
Sep 6, 2024132.46132.46132.19132.19132.1912
Sep 5, 2024133.73134.05133.73134.05134.0512
Sep 4, 2024133.00133.70133.00133.70133.70210
Sep 3, 2024132.05132.05131.66131.66131.6614
Sep 2, 2024132.23132.23132.14132.14132.142
Aug 30, 2024133.25133.29132.59132.59132.596
Aug 29, 2024133.25133.25133.25133.25133.2515
Aug 28, 2024135.33135.33133.16134.90134.9025
Aug 27, 2024132.16134.29132.16133.99133.9913
Aug 26, 2024133.73134.12133.69134.12134.122,834
Aug 23, 2024130.81132.94130.81132.88132.8840
Aug 22, 2024132.86132.86132.46132.46132.4630
Aug 21, 2024131.70133.67131.70133.67133.6712
Aug 20, 2024132.68133.32132.68133.32133.32162
Aug 19, 2024133.02133.02133.02133.02133.0210
Aug 16, 2024131.24131.24131.24131.24131.2410
Aug 15, 2024131.45131.45131.45131.45131.4510
Aug 14, 2024130.13130.61130.13130.61130.61152
Aug 13, 2024129.64129.74129.64129.74129.7415
Aug 12, 2024127.51128.86127.51128.53128.5313
Aug 9, 2024128.05128.05128.05128.05128.0510
Aug 8, 2024125.95126.17125.95126.17126.1712
Aug 7, 2024125.05125.05125.05125.05125.0510
Aug 6, 2024123.29124.18123.29123.87123.87211
Aug 5, 2024118.70122.92118.70122.92122.9235
Aug 2, 2024123.59123.81123.37123.37123.3718
Aug 1, 2024125.11125.11124.78124.89124.8922
Jul 31, 2024124.75125.13124.75125.13125.1311
Jul 30, 2024123.68123.68123.68123.68123.6810
Jul 29, 2024124.46124.46124.46124.46124.4610
Jul 26, 2024124.29125.00124.29125.00125.0011
Jul 25, 2024123.36123.50123.36123.50123.5020
Jul 24, 2024123.96123.96123.96123.96123.9610
Jul 23, 2024124.54124.54124.10124.10124.1020
Jul 22, 2024125.20125.35125.20125.35125.3515
Jul 19, 2024125.28125.28125.13125.13125.1311
Jul 18, 2024124.55126.29124.55125.15125.15108
Jul 17, 2024126.70127.06126.70126.89126.8926
Jul 16, 2024124.90126.83124.90126.57126.5725
Jul 15, 2024126.75126.97126.74126.77126.7728
Jul 12, 2024125.94126.36125.94126.36126.3611
Jul 11, 2024125.78125.78125.78125.78125.7810
Jul 10, 2024124.75124.75124.75124.75124.7510
Jul 9, 2024124.64124.64124.64124.64124.641
Jul 8, 2024123.64124.10123.64124.10124.1012
Jul 5, 2024121.70123.83121.70123.83123.8352
Jul 4, 2024123.73123.73123.73123.73123.7310
Jul 3, 2024124.00124.00123.24123.24123.2421
Jul 2, 2024120.11122.56120.11122.39122.3927
Jul 1, 2024122.32122.32122.32122.32122.3210
Jun 28, 2024121.53121.53121.53121.53121.5310
Jun 27, 2024121.92121.92121.92121.92121.9210
Jun 26, 2024119.49120.33119.49120.33120.3311
Jun 25, 2024119.96120.05119.96120.03120.0338
Jun 24, 2024120.23120.33120.23120.33120.3320
Jun 21, 2024116.13119.11116.13119.11119.1114
Jun 20, 2024118.20118.20118.20118.20118.2010
Jun 19, 2024118.01118.01118.01118.01118.0110
Jun 18, 2024117.30117.43117.30117.43117.4311
Jun 17, 2024117.04117.04116.91116.91116.9111
Jun 14, 2024117.22117.43117.22117.43117.4311
Jun 13, 2024117.79117.79117.20117.34117.3416
Jun 12, 2024117.69117.69117.69117.69117.6910
Jun 11, 2024118.99119.28118.99119.28119.2811
Jun 10, 2024118.77118.77118.43118.43118.4312
Jun 7, 2024119.08119.08118.46118.46118.4612
Jun 6, 2024120.57120.57120.48120.51120.5127
Jun 5, 2024119.21119.69119.08119.08119.08184
Jun 4, 2024118.87119.45118.87119.45119.4514
Jun 3, 2024119.79119.91119.64119.67119.6719
May 31, 2024120.24120.24119.79119.79119.79250
May 29, 2024120.75120.75120.11120.31120.3161
May 28, 2024122.19122.19121.35121.35121.3558
May 27, 2024121.82122.03121.78122.03122.03138
May 24, 2024121.85121.85121.85121.85121.8510
May 23, 2024122.26122.26122.26122.26122.2610
May 22, 2024123.73123.73123.15123.15123.1534
May 21, 2024124.80124.80124.80124.80124.8010
May 20, 2024125.55125.55125.17125.17125.1711
May 17, 2024125.55125.55125.55125.55125.5510
May 16, 2024125.45125.69125.45125.69125.6914
May 15, 2024124.86125.45124.86125.45125.4512
May 14, 2024125.89126.05125.89125.90125.9018
May 13, 2024125.67125.67125.55125.55125.5512
May 10, 2024124.11126.16124.11125.05125.05279
May 9, 2024125.59125.61125.59125.61125.6111
May 8, 2024127.04127.04126.32126.85126.8530
May 7, 2024126.78126.78126.59126.59126.5913
May 6, 2024123.76126.32123.76125.86125.8612
May 3, 2024125.81125.81125.81125.81125.811
May 2, 2024122.81124.59122.81124.56124.5615
Apr 30, 2024123.47123.59123.43123.43123.4313