B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF Historical Data - BDEF11

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-4.29	-3.70114744198	115.91	115.91	111.62	160	113.73022556	FU
4	-0.1	-0.0895094880057	111.72	116.84	111.37	1042	112.31574088	FU
12	-2.78	-2.43006993007	114.4	119.24	105.17	3537	108.23310377	FU
26	-13.42	-10.732565579	125.04	126.8	105.17	2771	114.29896905	FU
52	-8.68	-7.21529509559	120.3	126.99	105.17	4922	115.39474635	FU
156	11.7	11.709367494	99.92	126.99	90	4548	109.45068512	FU
260	11.7	11.709367494	99.92	126.99	90	4548	109.45068512	FU

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1740778200	111.62	-1.64	-1.45	111.62	111.62	111.62	100
1740691740	113.26	0.07	0.06	113.04	113.26	113.04	276
1740605400	113.19	-0.87	-0.76	112.97	113.19	112.97	125
1740519000	114.06	0.73	0.64	114.06	114.06	114.06	100
1740432540	113.33	-1.77	-1.54	114.64	114.64	113.12	137
1740173400	115.1	0.29	0.25	115.91	115.91	114.73	160
1740087000	114.81	0.16	0.14	114.39	114.83	114.39	113
1740000540	114.65	-1.16	-1.00	115.67	115.67	114.65	102
1739914140	115.81	-1.03	-0.88	115.81	115.81	115.81	100
1739827800	116.84	0.89	0.77	116.84	116.84	116.84	100
1739568600	115.95	3.25	2.88	115.3	115.95	115.3	150
1739482140	112.7	0.51	0.45	112.7	112.7	112.7	100
1739395740	112.19	-1.54	-1.35	111.5	112.25	111.5	175
1739309400	113.73	1.93	1.73	113.73	113.73	113.73	100
1739222940	111.8	0.43	0.39	111.8	111.8	111.8	100
1738963800	111.37	-1.09	-0.97	111.8	111.8	111.37	102
1738877340	112.46	0.58	0.52	112.46	112.46	112.46	100
1738790940	111.88	-0.08	-0.07	111.88	111.88	111.88	100
1738704600	111.96	-0.2	-0.18	111.96	111.96	111.96	100
1738618200	112.16	0.44	0.39	112.16	112.16	112.16	18500
1738358940	111.72	-0.96	-0.85	111.72	111.72	111.72	100
1738272540	112.68	3.03	2.76	112.68	112.68	112.68	100
1738186200	109.65	-0.22	-0.20	109.65	109.65	109.65	100
1738099740	109.87	-0.59	-0.53	110.3	110.3	109.87	126
1738013340	110.46	3.05	2.84	109.5	110.46	109.5	150
1737754200	107.41	-0.16	-0.15	107.41	107.41	107.41	100
1737667740	107.57	-0.75	-0.69	107.57	107.57	107.57	100
1737581400	108.32	0.17	0.16	107.69	108.32	107.69	102
1737495000	108.15	0.29	0.27	108.15	108.15	108.15	100
1737408600	107.86	0.55	0.51	107.52	107.86	107.52	106
1737149400	107.31	1.26	1.19	107.31	107.31	107.31	100
1737062940	106.05	-2.18	-2.01	106.05	106.05	106.05	100
1736976540	108.23	2.34	2.21	108.23	108.23	108.23	100
1736890140	105.89	0.11	0.10	105.3	105.91	105.17	129
1736803740	105.78	-0.13	-0.12	106.97	106.97	105.78	115
1736544540	105.91	-1.26	-1.18	105.91	105.91	105.91	100
1736458140	107.17	0.26	0.24	107.17	107.17	107.17	100
1736371740	106.91	-1.13	-1.05	106.91	106.91	106.91	100
1736285400	108.04	1.02	0.95	108.04	108.04	108.04	100
1736198940	107.02	1.71	1.62	107.02	107.02	107.02	100
1735939740	105.31	-1.15	-1.08	105.36	105.36	105.28	118
1735853400	106.46	-1.29	-1.20	106.46	106.46	106.46	2100
1735594200	107.75	0.08	0.07	107.75	107.75	107.75	100
1735334940	107.67	-0.61	-0.56	107.67	107.67	107.67	100
1735248540	108.28	-0.2	-0.18	108.48	108.48	108.27	108
1734989340	108.48	-2.36	-2.13	108.48	108.48	108.48	100
1734730200	110.84	1.73	1.59	110.84	110.84	110.84	100
1734643800	109.11	1.71	1.59	108.3	109.11	108.3	125
1734557400	107.4	-4.24	-3.80	110.03	110.03	107.4	156971
1734470940	111.64	0.73	0.66	111.63	111.64	111.63	9110
1734384540	110.91	-0.9	-0.80	111.82	111.82	110.91	106
1734125340	111.81	-1.3	-1.15	111.81	111.81	111.81	100
1734039000	113.11	-3.96	-3.38	119.24	119.24	113.11	106
1733952540	117.07	1.69	1.46	117.07	117.07	117.07	100
1733866140	115.38	1.05	0.92	115.38	115.38	115.38	2200
1733779740	114.33	-0.07	-0.06	113.9	114.33	113.9	102
1733520600	114.4	-1.86	-1.60	114.4	114.4	114.4	100
1733434200	116.26	1.4	1.22	116.55	116.75	116.26	537

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11) Historical

B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free