Stock listing
B3:BDEF11 B Index Morningstar Setores Defensivos Brasil Fundo de Indice Ações
Follow B Index Morningstar Setores Defensivos Brasil Fundo de Indice into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BDEF11
191.18 BRL -1.05 (-0.5%)
Close on Oct 22, 2026
- Day range
- 190.24 – 191.98 BRLOct 22, 2026
- Volume
- 14,046 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:BDEF11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 191.18 | -1.05 | -0.5% | 191.98 | 191.98 | 190.24 | 14,046 | |
| 192.23 | -2.15 | -1.1% | 196.22 | 196.22 | 191.76 | 13,640 | |
| 194.38 | +4.27 | +2.2% | 195.09 | 195.10 | 194.17 | 13,609 | |
| 190.11 | +0.85 | +0.4% | 191.70 | 191.70 | 190.10 | 13,567 | |
| 189.26 | +0.71 | +0.4% | 185.68 | 189.26 | 185.68 | 11,295 | |
| 188.55 | -2.94 | -1.5% | 188.13 | 190.66 | 188.13 | 11,383 | |
| 191.49 | -0.28 | -0.1% | 188.66 | 191.52 | 188.66 | 11,425 | |
| 191.77 | -4.42 | -2.3% | 193.22 | 193.22 | 191.77 | 11,416 | |
| 196.19 | +3.08 | +1.6% | 197.33 | 197.33 | 196.19 | 11,415 | |
| 193.11 | +2.64 | +1.4% | 190.02 | 193.23 | 190.02 | 11,411 | |
| 190.47 | +1.18 | +0.6% | 190.86 | 190.86 | 190.47 | 11,701 | |
| 189.29 | +1.63 | +0.9% | 190.09 | 190.45 | 188.70 | 12,074 | |
| 187.66 | +12.80 | +7.3% | 187.06 | 190.26 | 187.06 | 11,534 | |
| 174.86 | +4.91 | +2.9% | 171.11 | 174.86 | 171.10 | 18,011 | |
| 169.95 | +1.36 | +0.8% | 168.59 | 169.95 | 168.00 | 11,432 | |
| 168.59 | +3.22 | +1.9% | 168.59 | 168.59 | 168.59 | 11,250 | |
| 165.37 | +1.33 | +0.8% | 165.37 | 165.37 | 165.37 | 14,950 | |
| 164.04 | -2.33 | -1.4% | 166.30 | 166.30 | 164.04 | 11,279 | |
| 166.37 | -0.03 | 0.0% | 166.45 | 166.45 | 166.37 | 107 | |
| 166.40 | -2.14 | -1.3% | 168.33 | 168.33 | 166.10 | 125 | |
| 168.54 | -2.86 | -1.7% | 168.54 | 168.54 | 168.54 | 100 | |
| 171.40 | +0.90 | +0.5% | 170.49 | 171.40 | 170.01 | 120 | |
| 170.50 | +1.59 | +0.9% | 170.25 | 171.11 | 169.54 | 539 | |
| 168.91 | -0.26 | -0.2% | 167.69 | 168.91 | 167.69 | 134 | |
| 169.17 | +0.26 | +0.2% | 163.00 | 169.41 | 163.00 | 273 | |
| 168.91 | +0.98 | +0.6% | 168.91 | 168.91 | 168.91 | 100 | |
| 167.93 | -0.01 | 0.0% | 167.83 | 168.42 | 167.82 | 250 | |
| 167.94 | -1.04 | -0.6% | 168.90 | 168.90 | 165.63 | 5,360 | |
| 168.98 | -1.89 | -1.1% | 171.01 | 171.01 | 168.98 | 184 | |
| 170.87 | +3.07 | +1.8% | 169.98 | 170.87 | 169.80 | 216 | |
| 167.80 | -2.47 | -1.5% | 170.00 | 170.00 | 167.80 | 107 | |
| 170.27 | +2.14 | +1.3% | 171.82 | 171.82 | 170.27 | 1,758 | |
| 168.13 | -0.47 | -0.3% | 169.11 | 169.38 | 168.13 | 163,481 | |
| 168.60 | +1.10 | +0.7% | 169.88 | 170.51 | 168.60 | 268 | |
| 167.50 | +5.31 | +3.3% | 162.66 | 167.50 | 162.60 | 220 | |
| 162.19 | +0.82 | +0.5% | 161.30 | 164.27 | 161.24 | 112 | |
| 161.37 | +1.54 | +1.0% | 161.63 | 161.98 | 160.97 | 157 | |
| 159.83 | -0.01 | 0.0% | 159.41 | 159.83 | 158.32 | 144 | |
| 159.84 | -0.77 | -0.5% | 160.61 | 160.61 | 159.84 | 110 | |
| 160.61 | +0.01 | 0.0% | 161.51 | 161.58 | 160.61 | 348 | |
| 160.60 | +4.03 | +2.6% | 159.89 | 160.60 | 159.86 | 145 | |
| 156.57 | +0.49 | +0.3% | 157.50 | 157.91 | 154.36 | 2,082 | |
| 156.08 | +3.80 | +2.5% | 154.00 | 156.08 | 154.00 | 121 | |
| 152.28 | +0.25 | +0.2% | 151.33 | 153.64 | 151.33 | 134 | |
| 152.03 | +2.30 | +1.5% | 152.38 | 152.55 | 151.31 | 187 | |
| 149.73 | -0.99 | -0.7% | 150.58 | 150.58 | 149.64 | 236 | |
| 150.72 | -0.29 | -0.2% | 151.01 | 151.11 | 150.55 | 260 | |
| 151.01 | -1.54 | -1.0% | 151.07 | 151.07 | 149.66 | 184 | |
| 152.55 | +0.24 | +0.2% | 152.55 | 152.55 | 152.55 | 100 | |
| 152.31 | -0.52 | -0.3% | 152.64 | 152.77 | 152.31 | 210 | |
| 152.83 | -3.21 | -2.1% | 155.42 | 155.42 | 152.83 | 152 | |
| 156.04 | -2.68 | -1.7% | 156.35 | 156.35 | 156.04 | 367 | |
| 158.72 | -1.19 | -0.7% | 160.51 | 160.52 | 158.32 | 191 | |
| 159.91 | -1.90 | -1.2% | 159.91 | 159.91 | 159.91 | 100 | |
| 161.81 | -0.12 | -0.1% | 162.70 | 162.70 | 161.81 | 165 | |
| 161.93 | -0.56 | -0.3% | 162.74 | 162.74 | 161.93 | 104 | |
| 162.49 | +0.62 | +0.4% | 161.96 | 162.49 | 161.96 | 150 | |
| 161.87 | +0.12 | +0.1% | 162.38 | 162.46 | 158.65 | 188 | |
| 161.75 | +3.91 | +2.5% | 160.51 | 161.75 | 160.51 | 103 | |
| 157.84 | -2.66 | -1.7% | 158.57 | 158.57 | 157.84 | 105 | |
| 160.50 | +1.04 | +0.7% | 161.51 | 161.51 | 160.46 | 123 | |
| 159.46 | +2.61 | +1.7% | 158.82 | 159.46 | 158.82 | 107 | |
| 156.85 | -3.36 | -2.1% | 157.73 | 158.25 | 154.00 | 7,420 | |
| 160.21 | -1.82 | -1.1% | 160.07 | 160.21 | 160.07 | 111 | |
| 162.03 | +2.62 | +1.6% | 160.95 | 162.03 | 160.58 | 112 |
- Ticker
- B3:BDEF11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
B Index Morningstar Setores Defensivos Brasil Fundo de Indice on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about B Index Morningstar Setores Defensivos Brasil Fundo de Indice.