Stock listing
B3:BOVX11 Trend ETF Ibovespa Fundo de Indice Ações
Follow Trend ETF Ibovespa Fundo de Indice into a list and get an email when it puts out news.
Share price · BMFBOVESPA:BOVX11
21.44 BRL +0.34 (+1.6%)
Close on Oct 20, 2026
- Day range
- 21.23 – 21.48 BRLOct 20, 2026
- Volume
- 1.41M sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:BOVX11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 21.44 | +0.34 | +1.6% | 21.35 | 21.48 | 21.23 | 1,414,380 | |
| 21.10 | -0.03 | -0.1% | 21.35 | 21.35 | 21.01 | 544,154 | |
| 21.13 | +0.11 | +0.5% | 21.15 | 21.21 | 21.00 | 512,121 | |
| 21.02 | -0.20 | -0.9% | 21.00 | 21.23 | 20.89 | 883,821 | |
| 21.22 | -0.06 | -0.3% | 21.13 | 21.29 | 20.91 | 3,562,204 | |
| 21.28 | -0.22 | -1.0% | 21.34 | 21.37 | 21.17 | 3,085,691 | |
| 21.50 | +0.29 | +1.4% | 21.43 | 21.56 | 21.30 | 1,620,198 | |
| 21.21 | +0.23 | +1.1% | 21.03 | 21.36 | 20.99 | 3,987,207 | |
| 20.98 | -0.16 | -0.8% | 21.25 | 21.26 | 20.98 | 3,650,919 | |
| 21.14 | -0.15 | -0.7% | 21.36 | 21.55 | 21.05 | 3,474,907 | |
| 21.29 | +1.47 | +7.4% | 21.25 | 21.73 | 21.13 | 4,833,909 | |
| 19.82 | +0.57 | +3.0% | 19.52 | 19.82 | 19.14 | 2,933,974 | |
| 19.25 | +0.08 | +0.4% | 19.20 | 19.31 | 18.98 | 1,682,063 | |
| 19.17 | +0.26 | +1.4% | 19.20 | 19.31 | 19.03 | 1,744,952 | |
| 18.91 | +0.10 | +0.5% | 18.73 | 18.91 | 18.65 | 1,555,262 | |
| 18.81 | -0.05 | -0.3% | 18.78 | 18.91 | 18.68 | 1,580,491 | |
| 18.86 | -0.01 | -0.1% | 18.89 | 18.95 | 18.73 | 690,998 | |
| 18.87 | -0.22 | -1.2% | 19.10 | 19.11 | 18.87 | 2,066,952 | |
| 19.09 | -0.17 | -0.9% | 19.09 | 19.40 | 19.08 | 508,177 | |
| 19.26 | +0.07 | +0.4% | 19.06 | 19.30 | 19.01 | 448,619 | |
| 19.19 | +0.15 | +0.8% | 19.13 | 19.26 | 19.05 | 301,957 | |
| 19.04 | -0.07 | -0.4% | 19.05 | 19.08 | 18.95 | 109,384 | |
| 19.11 | +0.04 | +0.2% | 19.18 | 19.20 | 18.79 | 237,388 | |
| 19.07 | -0.10 | -0.5% | 19.18 | 19.18 | 18.98 | 295,779 | |
| 19.17 | +0.09 | +0.5% | 19.12 | 19.28 | 19.01 | 243,584 | |
| 19.08 | -0.16 | -0.8% | 18.92 | 19.13 | 18.85 | 245,404 | |
| 19.24 | -0.12 | -0.6% | 19.33 | 19.38 | 19.12 | 521,795 | |
| 19.36 | +0.28 | +1.5% | 19.12 | 19.37 | 19.00 | 462,844 | |
| 19.08 | -0.18 | -0.9% | 19.17 | 19.22 | 18.98 | 172,618 | |
| 19.26 | +0.22 | +1.2% | 19.00 | 19.47 | 19.00 | 216,840 | |
| 19.04 | +0.01 | +0.1% | 19.17 | 19.17 | 18.82 | 443,305 | |
| 19.03 | -0.03 | -0.2% | 19.31 | 19.41 | 18.99 | 314,310 | |
| 19.06 | +0.57 | +3.1% | 18.53 | 19.15 | 18.53 | 622,485 | |
| 18.49 | +0.24 | +1.3% | 18.33 | 18.62 | 18.25 | 276,138 | |
| 18.25 | +0.19 | +1.1% | 18.21 | 18.37 | 18.19 | 356,072 | |
| 18.06 | +0.04 | +0.2% | 18.10 | 18.10 | 17.87 | 301,824 | |
| 18.02 | +0.06 | +0.3% | 17.89 | 18.05 | 17.83 | 298,228 | |
| 17.96 | 0.00 | 0.0% | 17.90 | 18.13 | 17.90 | 413,313 | |
| 17.96 | +0.31 | +1.8% | 17.65 | 17.97 | 17.59 | 1,078,109 | |
| 17.65 | +0.06 | +0.3% | 17.48 | 17.79 | 17.41 | 494,950 | |
| 17.59 | +0.34 | +2.0% | 17.32 | 17.67 | 17.32 | 151,371 | |
| 17.25 | 0.00 | 0.0% | 17.21 | 17.43 | 17.17 | 265,019 | |
| 17.25 | +0.16 | +0.9% | 17.24 | 17.50 | 17.20 | 1,008,412 | |
| 17.09 | -0.06 | -0.3% | 17.12 | 17.28 | 17.06 | 780,271 | |
| 17.15 | 0.00 | 0.0% | 17.14 | 17.28 | 17.09 | 907,407 | |
| 17.15 | +0.01 | +0.1% | 17.05 | 17.17 | 16.92 | 1,110,136 | |
| 17.14 | -0.07 | -0.4% | 17.18 | 17.28 | 17.07 | 319,019 | |
| 17.21 | 0.00 | 0.0% | 17.30 | 17.30 | 17.17 | 1,713,433 | |
| 17.21 | -0.47 | -2.7% | 17.68 | 17.68 | 17.19 | 1,294,706 | |
| 17.68 | -0.05 | -0.3% | 17.75 | 17.76 | 17.62 | 712,106 | |
| 17.73 | -0.28 | -1.6% | 18.03 | 18.10 | 17.69 | 1,307,187 | |
| 18.01 | -0.23 | -1.3% | 18.04 | 18.21 | 18.01 | 455,892 | |
| 18.24 | -0.02 | -0.1% | 18.32 | 18.50 | 18.23 | 580,323 | |
| 18.26 | +0.01 | +0.1% | 18.49 | 18.55 | 18.21 | 1,074,352 | |
| 18.25 | -0.01 | -0.1% | 18.34 | 18.34 | 18.15 | 210,701 | |
| 18.26 | +0.11 | +0.6% | 18.33 | 18.34 | 18.25 | 368,386 | |
| 18.15 | +0.35 | +2.0% | 17.92 | 18.17 | 17.88 | 326,093 | |
| 17.80 | -0.29 | -1.6% | 18.13 | 18.13 | 17.80 | 567,216 | |
| 18.09 | +0.07 | +0.4% | 18.21 | 18.32 | 18.09 | 812,055 | |
| 18.02 | +0.18 | +1.0% | 17.92 | 18.02 | 17.85 | 137,170 | |
| 17.84 | -0.26 | -1.4% | 18.03 | 18.03 | 17.84 | 277,199 | |
| 18.10 | +0.08 | +0.4% | 18.14 | 18.24 | 18.07 | 521,650 | |
| 18.02 | +0.27 | +1.5% | 17.89 | 18.24 | 17.85 | 1,279,877 | |
| 17.75 | -0.06 | -0.3% | 17.76 | 17.80 | 17.67 | 346,292 | |
| 17.81 | +0.02 | +0.1% | 17.77 | 17.89 | 17.77 | 186,271 |
- Ticker
- B3:BOVX11
- Asset type
- ETF
- Exchange
- B3
- Currency
- BRL
Trend ETF Ibovespa Fundo de Indice on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Trend ETF Ibovespa Fundo de Indice.