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

São Paulo - Delayed Quote BRL

Trend Etf Ifix (XFIX11.SA)

11.97
+0.02
+(0.17%)
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, 202512.0012.0011.9411.9711.978,560
Apr 23, 202512.0012.0011.8911.9511.956,205
Apr 22, 202511.8311.9011.7811.8811.8819,099
Apr 17, 202511.7411.8311.7311.8311.834,778
Apr 16, 202511.7311.7411.6911.7411.745,406
Apr 15, 202511.6711.7511.5611.6811.6811,513
Apr 14, 202511.5211.6711.4911.6711.6716,599
Apr 11, 202511.6311.6311.4911.5511.559,053
Apr 10, 202511.6311.6511.4211.5511.5523,097
Apr 9, 202511.5311.5411.4011.5111.5112,851
Apr 8, 202511.6111.6111.5011.5011.5013,197
Apr 7, 202511.5511.5911.4211.5411.5460,503
Apr 4, 202511.6811.6911.5411.6211.6246,717
Apr 3, 202511.7011.7511.6511.6911.6930,065
Apr 2, 202511.8211.8211.6711.7011.7010,980
Apr 1, 202511.8211.8211.6411.7711.7718,713
Mar 31, 202511.8011.8011.6811.7311.7311,764
Mar 28, 202511.7111.7311.6611.6911.6913,900
Mar 27, 202511.6511.6911.6111.6811.688,884
Mar 26, 202511.5711.6311.5211.6311.639,971
Mar 25, 202511.6311.6311.5311.5711.5713,770
Mar 24, 202511.5811.6211.5111.5611.568,521
Mar 21, 202511.6211.6811.5511.5511.55213,935
Mar 20, 202511.5711.6311.5211.6211.6298,514
Mar 19, 202511.4911.5711.4711.5711.5711,765
Mar 18, 202511.4811.5311.4611.4911.495,865
Mar 17, 202511.4911.4911.4011.4811.4812,424
Mar 14, 202511.4011.4211.3411.4011.4013,065
Mar 13, 202511.3011.3411.2611.3311.3310,558
Mar 12, 202511.2111.3011.2111.3011.3018,113
Mar 11, 202511.2211.2811.2011.2811.288,165
Mar 10, 202511.2111.2811.1811.2211.2216,018
Mar 7, 202511.1011.2611.1011.2211.2214,120
Mar 6, 202511.1211.2011.0811.1911.1915,329
Mar 5, 202511.2411.2411.0011.1211.1212,239
Feb 28, 202510.9611.1910.9611.0811.0825,082
Feb 27, 202511.0011.1311.0011.1011.1016,904
Feb 26, 202511.2011.2011.1011.1011.1029,703
Feb 25, 202511.1311.1711.0811.0811.088,370
Feb 24, 202511.0611.1311.0211.0911.099,607
Feb 21, 202511.0011.1110.9911.0611.0615,662
Feb 20, 202510.9110.9810.8810.9710.9710,640
Feb 19, 202510.9410.9610.8510.8910.892,670
Feb 18, 202510.7510.9110.6810.8610.8619,849
Feb 17, 202510.7510.8710.7010.8310.8322,196
Feb 14, 202510.7510.7510.6710.7210.72249,947
Feb 13, 202510.7110.7410.6510.7110.7124,834
Feb 12, 202510.7810.7810.6610.6810.6810,895
Feb 11, 202510.7910.7910.6910.6910.697,474
Feb 10, 202510.6910.7210.6310.7010.7024,898
Feb 7, 202510.7010.7610.6610.6910.6915,107
Feb 6, 202510.6610.7210.6310.6910.697,341
Feb 5, 202510.6910.7210.6610.6610.664,440
Feb 4, 202510.6510.7010.6210.6910.692,264
Feb 3, 202510.7710.8210.6510.6510.6516,831
Jan 31, 202510.7010.8410.6910.7710.7716,326
Jan 30, 202510.5010.7010.5010.7010.7023,282
Jan 29, 202510.5810.5910.5110.5610.5617,517
Jan 28, 202510.5310.6710.5310.5810.5819,898
Jan 27, 202510.6710.6810.5910.6310.6314,732
Jan 24, 202510.6910.7410.6010.6810.6816,485
Jan 23, 202510.7710.7710.6110.6910.6916,605
Jan 22, 202510.7110.7810.6510.7110.7115,657
Jan 21, 202510.8110.8510.7010.7110.7139,806
Jan 20, 202510.8910.8910.7510.8110.8127,715
Jan 17, 202511.0111.0610.8110.8210.8240,157
Jan 16, 202511.0011.0410.8611.0011.0027,088
Jan 15, 202510.9111.0010.8311.0011.0027,055
Jan 14, 202511.0211.0210.8010.9110.9115,459
Jan 13, 202511.0511.0610.8510.9110.9123,075
Jan 10, 202510.8210.9810.8210.9410.9416,517
Jan 9, 202511.0511.0510.9210.9210.929,376
Jan 8, 202511.1711.1810.9911.0111.015,830
Jan 7, 202511.0711.1711.0211.0511.057,289
Jan 6, 202511.2311.2411.0011.0711.0717,243
Jan 3, 202511.0411.2311.0411.1611.1619,845
Jan 2, 202511.1011.2411.0111.1111.1122,267
Dec 30, 202411.1711.3410.9911.1011.1030,216
Dec 27, 202410.9611.1810.9611.0511.0549,587
Dec 26, 202410.7810.9810.7710.9510.9522,567
Dec 23, 202410.5010.8310.4710.7810.7840,238
Dec 20, 202410.3110.6110.2910.5010.5017,520
Dec 19, 202410.3210.3210.1910.2910.2914,914
Dec 18, 202410.3010.4610.3010.3210.325,494
Dec 17, 202410.4910.5010.4210.4210.4210,180
Dec 16, 202410.5510.6510.4910.4910.4917,002
Dec 13, 202410.6010.6410.5510.5510.5526,038
Dec 12, 202410.4410.5110.4210.5110.5135,754
Dec 11, 202410.6610.6810.5010.5010.5055,206
Dec 10, 202410.6410.6710.5310.5510.558,927
Dec 9, 202410.6610.8210.5710.6410.6465,600
Dec 6, 202410.5510.8110.5510.6810.6834,485
Dec 5, 202410.7410.7610.5110.5510.5521,192
Dec 4, 202411.0011.0010.7310.7310.7371,013
Dec 3, 202411.1511.1510.8210.8910.89114,793
Dec 2, 202411.0511.1610.9911.0311.0339,202
Nov 29, 202411.1511.2011.0911.0911.0914,785
Nov 28, 202411.2211.2611.1411.1511.159,720
Nov 27, 202411.3911.3911.2111.2211.2211,491
Nov 26, 202411.3011.3911.3011.3111.319,048
Nov 25, 202411.2011.3411.1811.3011.3041,343
Nov 22, 202411.1511.2411.0711.2011.2013,146
Nov 21, 202411.2311.3111.1511.2311.2319,292
Nov 19, 202411.0911.2711.0911.2311.235,516
Nov 18, 202411.1211.2411.0811.1911.195,394
Nov 14, 202411.1711.2111.1211.1611.162,661
Nov 13, 202411.1611.2611.0911.1711.179,682
Nov 12, 202411.3011.3011.1211.1611.1621,691
Nov 11, 202411.3211.3711.2411.2511.259,351
Nov 8, 202411.3211.3611.2311.3211.3212,152
Nov 7, 202411.1911.3211.1911.3211.3213,010
Nov 6, 202411.1811.3511.1811.2611.2614,590
Nov 5, 202411.3511.3511.2511.3311.337,499
Nov 4, 202411.4411.4411.2911.2911.2914,094
Nov 1, 202411.3611.4111.2811.3611.3611,956
Oct 31, 202411.2811.4011.2811.3711.379,292
Oct 30, 202411.2411.4011.2411.4011.405,449
Oct 29, 202411.2811.4011.2711.3311.3311,062
Oct 28, 202411.2011.3011.1711.3011.3028,021
Oct 25, 202411.2511.3311.2111.2511.2511,825
Oct 24, 202411.1811.3611.1511.2511.2521,883
Oct 23, 202411.4011.4011.2111.2611.2623,743
Oct 22, 202411.4511.4611.3111.3511.3513,260
Oct 21, 202411.4511.5411.3611.4011.4014,067
Oct 18, 202411.3611.5011.3511.4511.4517,093
Oct 17, 202411.4011.5011.3911.4511.4524,067
Oct 16, 202411.3811.4711.3511.4411.4429,728
Oct 15, 202411.4311.4511.3611.4511.4518,585
Oct 14, 202411.3111.4511.3011.4311.4322,493
Oct 11, 202411.4311.4611.3111.4011.4021,811
Oct 10, 202411.4911.4911.3111.3711.378,827
Oct 9, 202411.5511.5911.3611.4511.4523,581
Oct 8, 202411.5511.6711.4711.5511.5535,405
Oct 7, 202411.5911.6011.5411.6011.604,821
Oct 4, 202411.5511.6311.5411.6011.606,519
Oct 3, 202411.6511.6511.5811.5811.583,790
Oct 2, 202411.5311.6511.5311.6511.659,175
Oct 1, 202411.7511.7511.5411.6011.607,757
Sep 30, 202411.8011.8011.3711.6911.6934,293
Sep 27, 202411.7711.7711.6511.7011.7010,575
Sep 26, 202411.6511.7311.6511.6611.663,629
Sep 25, 202411.7511.7511.6511.6811.688,415
Sep 24, 202411.8011.8011.6911.6911.694,629
Sep 23, 202411.8311.8511.6411.7211.7212,900
Sep 20, 202411.8211.8511.8011.8311.838,859
Sep 19, 202411.8511.9411.8111.8211.825,360
Sep 18, 202411.8911.9411.8111.8511.8511,480
Sep 17, 202411.8911.9511.8911.8911.8910,896
Sep 16, 202411.9111.9411.8611.8911.894,376
Sep 13, 202411.8911.9511.8511.9111.919,409
Sep 12, 202411.9111.9411.8611.8911.899,530
Sep 11, 202411.9211.9911.8511.9111.9123,677
Sep 10, 202411.9912.0011.9411.9411.943,537
Sep 9, 202412.0712.0711.9211.9511.959,058
Sep 6, 202412.1012.1011.9511.9511.9510,264
Sep 5, 202411.9712.0411.9612.0012.0014,054
Sep 4, 202412.0012.0411.9811.9811.9816,722
Sep 3, 202412.0212.0811.9811.9811.984,760
Sep 2, 202412.0812.0911.9812.0012.007,299
Aug 30, 202412.1012.1011.9112.0112.018,393
Aug 29, 202412.0012.0511.9311.9911.999,920
Aug 28, 202411.9511.9911.9411.9811.989,757
Aug 27, 202412.0112.0811.9911.9911.998,525
Aug 26, 202412.0112.0612.0112.0112.014,173
Aug 23, 202411.9812.0611.9712.0112.015,878
Aug 22, 202412.0712.0711.9811.9811.987,871
Aug 21, 202412.0412.0511.9911.9911.9916,119
Aug 20, 202412.0412.0511.9712.0012.004,566
Aug 19, 202412.0512.0611.9811.9811.983,962
Aug 16, 202412.0012.0511.9512.0512.0512,914
Aug 15, 202411.9012.0111.8512.0112.016,427
Aug 14, 202411.8611.9411.8511.9211.925,657
Aug 13, 202411.9111.9111.8511.8911.894,894
Aug 12, 202411.9011.9511.8211.8711.878,757
Aug 9, 202411.8411.9111.8211.8611.868,081
Aug 8, 202411.8811.9711.8411.8411.847,451
Aug 7, 202411.8911.9011.8411.8811.882,674
Aug 6, 202411.9011.9011.7811.8711.8711,593
Aug 5, 202411.9511.9511.8211.8811.887,278
Aug 2, 202411.8711.9911.8711.9411.9428,416
Aug 1, 202411.9911.9911.8711.9211.9214,084
Jul 31, 202411.9911.9911.9111.9211.9248,679
Jul 30, 202411.8811.9511.8811.9111.914,794
Jul 29, 202412.0612.0611.8811.8811.8810,003
Jul 26, 202411.9211.9911.9211.9711.979,789
Jul 25, 202411.9912.0211.9411.9711.974,287
Jul 24, 202412.0312.0711.9011.9911.9933,739
Jul 23, 202412.0912.1612.0312.0312.0320,028
Jul 22, 202412.0612.1012.0112.0312.0330,616
Jul 19, 202412.0412.1411.9012.0312.0324,925
Jul 18, 202412.0512.0812.0112.0112.014,315
Jul 17, 202412.0512.0712.0012.0212.024,518
Jul 16, 202411.9712.0711.9712.0112.0111,698
Jul 15, 202411.9712.0211.9411.9711.976,249
Jul 12, 202411.9212.0111.8911.9711.9711,054
Jul 11, 202411.9911.9911.8911.8911.896,463
Jul 10, 202411.9111.9611.8811.8811.888,576
Jul 9, 202411.8211.8911.8211.8811.882,855
Jul 8, 202411.8811.9111.8011.8711.8713,166
Jul 5, 202411.7211.8611.7211.8511.857,072
Jul 4, 202411.7511.8011.7111.7911.793,484
Jul 3, 202411.7211.7611.6711.7011.7013,089
Jul 2, 202411.7811.8211.7011.7211.7215,519
Jul 1, 202411.8811.9511.7811.7811.7813,966
Jun 28, 202411.8111.8811.8011.8711.875,690
Jun 27, 202411.7811.8311.6811.7911.797,736
Jun 26, 202411.7811.8011.7111.7511.7511,576
Jun 25, 202411.6911.7711.6111.7411.7437,561
Jun 24, 202411.7411.7511.6511.6911.6913,066
Jun 21, 202411.7511.7911.7211.7411.743,237
Jun 20, 202411.7111.7811.7011.7211.723,884
Jun 19, 202411.6911.8011.6911.7111.716,414
Jun 18, 202411.7011.7411.6611.6911.6910,267
Jun 17, 202411.7511.8111.6111.7211.7219,214
Jun 14, 202411.6811.8411.6811.7511.759,929
Jun 13, 202411.7211.8011.6811.6811.684,340
Jun 12, 202411.8611.9011.6811.8011.8018,911
Jun 11, 202411.8911.9411.8311.8311.8313,457
Jun 10, 202411.9111.9711.8611.8611.8613,721
Jun 7, 202411.9111.9611.9111.9111.9118,092
Jun 6, 202411.9211.9811.8611.9111.9119,737
Jun 5, 202411.9912.0411.9211.9211.929,226
Jun 4, 202412.0112.0711.9511.9511.9516,685
Jun 3, 202411.9712.0711.9711.9711.977,724
May 31, 202411.9612.0411.9612.0012.005,613
May 29, 202411.9512.0211.9211.9611.967,496
May 28, 202411.9812.0111.8811.9211.9212,180
May 27, 202412.0812.1012.0012.0012.005,783
May 24, 202411.9712.1911.9712.1912.1910,619
May 23, 202411.9712.0311.9711.9711.972,307
May 22, 202412.0812.0812.0012.0012.005,619
May 21, 202412.0612.0912.0112.0212.027,981
May 20, 202412.0512.0611.9712.0312.0313,912
May 17, 202411.9912.0611.9912.0612.065,483
May 16, 202411.9312.0011.9311.9911.995,633
May 15, 202411.9412.0311.9011.9611.9624,361
May 14, 202411.9512.0511.9411.9411.9410,713
May 13, 202412.1112.1511.9811.9811.9839,207
May 10, 202412.1012.1312.0712.0812.088,550
May 9, 202412.0712.1312.0712.0712.0710,591
May 8, 202412.0212.1312.0212.0712.077,775
May 7, 202412.0412.1612.0112.0512.0510,726
May 6, 202412.1112.1412.0212.0512.0525,299
May 3, 202412.0012.1011.9512.0612.0613,156
May 2, 202412.0212.0811.9711.9911.9915,110
Apr 30, 202412.0312.0711.9912.0212.0220,141
Apr 29, 202411.9512.0311.9511.9811.9817,872
Apr 26, 202412.0512.0511.9211.9511.958,595
Apr 25, 202412.0612.0611.9511.9511.9511,178
Apr 24, 202411.9812.0711.9511.9511.959,981