Stock listing

B3:IVVB11 iShares S&P 500 Fundo de Investimento em Cotas de Fundo de Indice - Investimento no Exterior Ações

Follow iShares S&P 500 Fundo de Investimento em Cotas de Fundo de Indice - Investimento no Exterior into a list and get an email when it puts out news.

Share price · BMFBOVESPA:IVVB11

430.00 BRL -6.55 (-1.5%)

Close on Oct 23, 2026

Past 3 months -0.9% · daily closes, Jul 8, 2026 – Oct 23, 2026, adjusted for splits

Day range: 429.51 – 436.10 BRLOct 23, 2026
Volume: 250,442 sharesOct 23, 2026

Daily closes

Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:IVVB11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Fri, Oct 23	430.00	-6.55	-1.5%	434.58	436.10	429.51	250,442
Thu, Oct 22	436.55	-3.95	-0.9%	438.00	438.49	434.41	93,049
Wed, Oct 21	440.50	+3.35	+0.8%	438.80	442.00	437.69	158,070
Tue, Oct 20	437.15	-1.40	-0.3%	436.00	438.54	434.84	225,257
Mon, Oct 19	438.55	0.00	0.0%	438.55	441.66	437.90	231,526
Fri, Oct 16	438.55	-5.90	-1.3%	445.00	445.70	437.27	164,400
Thu, Oct 15	444.45	+5.74	+1.3%	440.64	446.11	437.80	184,835
Wed, Oct 14	438.71	-3.74	-0.8%	443.50	443.98	437.36	204,809
Tue, Oct 13	442.45	+3.20	+0.7%	442.03	443.76	439.44	112,174
Fri, Oct 9	439.25	-1.10	-0.2%	441.58	441.58	438.00	158,652
Thu, Oct 8	440.35	-0.80	-0.2%	440.80	441.15	437.05	167,297
Wed, Oct 7	441.15	+1.87	+0.4%	438.94	441.50	437.50	171,346
Tue, Oct 6	439.28	+0.13	0.0%	437.97	441.11	436.01	163,361
Mon, Oct 5	439.15	-15.55	-3.4%	435.50	440.31	432.20	532,027
Fri, Oct 2	454.70	+2.62	+0.6%	454.80	457.62	454.07	143,157
Thu, Oct 1	452.08	+4.71	+1.1%	451.53	452.88	447.17	155,352
Wed, Sep 30	447.37	-4.16	-0.9%	451.53	451.63	447.37	117,737
Tue, Sep 29	451.53	-1.47	-0.3%	452.68	453.39	451.27	154,124
Mon, Sep 28	453.00	0.00	0.0%	453.00	454.67	451.35	124,585
Fri, Sep 25	453.00	+1.85	+0.4%	452.27	454.55	451.86	90,006
Thu, Sep 24	451.15	+1.96	+0.4%	448.00	452.00	447.24	115,875
Wed, Sep 23	449.19	+2.19	+0.5%	449.59	449.86	448.04	95,113
Tue, Sep 22	447.00	0.00	0.0%	448.91	450.80	447.00	82,464
Mon, Sep 21	447.00	+3.50	+0.8%	444.09	448.73	443.35	194,747
Fri, Sep 18	443.50	+0.90	+0.2%	444.40	444.99	442.60	185,468
Thu, Sep 17	442.60	+3.80	+0.9%	443.42	445.77	442.41	98,337
Wed, Sep 16	438.80	-2.27	-0.5%	442.20	443.12	437.62	92,965
Tue, Sep 15	441.07	-1.60	-0.4%	442.00	442.22	440.00	141,078
Mon, Sep 14	442.67	-0.48	-0.1%	443.82	445.65	442.64	148,390
Fri, Sep 11	443.15	+5.50	+1.3%	439.11	444.62	439.11	108,329
Thu, Sep 10	437.65	-3.10	-0.7%	440.75	441.94	436.51	207,302
Wed, Sep 9	440.75	+0.25	+0.1%	440.39	441.45	439.40	181,467
Tue, Sep 8	440.50	-6.85	-1.5%	445.00	445.69	431.35	421,421
Fri, Sep 4	447.35	+1.35	+0.3%	448.00	448.80	445.46	99,783
Thu, Sep 3	446.00	+4.20	+1.0%	441.54	447.19	441.37	109,825
Wed, Sep 2	441.80	-2.55	-0.6%	445.65	445.85	441.41	146,332
Tue, Sep 1	444.35	-5.00	-1.1%	448.30	448.30	442.66	129,396
Mon, Aug 31	449.35	-2.70	-0.6%	449.99	450.17	447.38	250,392
Fri, Aug 28	452.05	+2.05	+0.5%	452.01	458.00	452.01	163,900
Thu, Aug 27	450.00	+3.85	+0.9%	448.39	452.16	447.55	100,773
Wed, Aug 26	446.15	+1.15	+0.3%	446.30	447.93	446.00	117,824
Tue, Aug 25	445.00	+0.30	+0.1%	446.50	447.00	444.73	100,395
Mon, Aug 24	444.70	-1.15	-0.3%	445.85	446.97	444.09	163,579
Fri, Aug 21	445.85	-2.15	-0.5%	449.00	449.27	444.64	158,864
Thu, Aug 20	448.00	-2.30	-0.5%	450.00	451.43	448.00	100,352
Wed, Aug 19	450.30	-2.95	-0.7%	451.34	452.37	449.13	121,978
Tue, Aug 18	453.25	-0.64	-0.1%	453.80	453.89	451.42	144,847
Mon, Aug 17	453.89	-4.21	-0.9%	458.10	459.00	453.89	162,949
Fri, Aug 14	458.10	+1.10	+0.2%	457.50	461.49	457.50	179,009
Thu, Aug 13	457.00	+4.56	+1.0%	455.00	457.90	454.01	129,264
Wed, Aug 12	452.44	+2.09	+0.5%	450.35	454.44	450.35	109,091
Tue, Aug 11	450.35	+3.50	+0.8%	447.88	452.00	446.45	163,344
Mon, Aug 10	446.85	+2.50	+0.6%	445.33	448.01	444.80	165,170
Fri, Aug 7	444.35	+0.40	+0.1%	444.85	445.77	442.96	120,151
Thu, Aug 6	443.95	-2.56	-0.6%	446.51	447.00	443.13	94,529
Wed, Aug 5	446.51	-1.04	-0.2%	448.90	449.52	446.02	107,923
Tue, Aug 4	447.55	+11.72	+2.7%	438.18	450.00	438.18	215,409
Mon, Aug 3	435.83	+7.44	+1.7%	430.01	436.73	429.45	105,991
Fri, Jul 31	428.39	+3.02	+0.7%	425.78	429.55	425.78	143,966
Thu, Jul 30	425.37	+3.81	+0.9%	423.00	425.85	421.34	213,114
Wed, Jul 29	421.56	-7.05	-1.6%	429.00	429.01	421.56	111,516
Tue, Jul 28	428.61	+1.75	+0.4%	426.86	430.00	426.80	86,523
Mon, Jul 27	426.86	+1.81	+0.4%	429.02	430.35	425.20	134,031
Fri, Jul 24	425.05	-0.47	-0.1%	425.48	425.95	423.05	68,959
Thu, Jul 23	425.52	-3.34	-0.8%	426.01	426.97	423.50	109,509

Ticker: B3:IVVB11
Asset type: Fund
Exchange: B3
Currency: BRL

iShares S&P 500 Fundo de Investimento em Cotas de Fundo de Indice - Investimento no Exterior on 6ix

What it is: Exchange-traded fund (ETF)

Log in to ask 6ix AI your own questions about iShares S&P 500 Fundo de Investimento em Cotas de Fundo de Indice - Investimento no Exterior.