Stock listing
B3:LVOL11 NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade Ações
Follow NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade into a list and get an email when it puts out news.
Share price · BMFBOVESPA:LVOL11
155.48 BRL +2.75 (+1.8%)
Close on Oct 20, 2026
- Day range
- 154.14 – 156.17 BRLOct 20, 2026
- Volume
- 4,401 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:LVOL11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 155.48 | +2.75 | +1.8% | 154.80 | 156.17 | 154.14 | 4,401 | |
| 152.73 | -0.96 | -0.6% | 155.08 | 157.69 | 152.27 | 8,143 | |
| 153.69 | +0.31 | +0.2% | 154.45 | 154.45 | 153.04 | 24,458 | |
| 153.38 | -1.42 | -0.9% | 152.99 | 154.82 | 152.33 | 8,063 | |
| 154.80 | +0.33 | +0.2% | 153.84 | 155.22 | 152.02 | 20,549 | |
| 154.47 | -1.89 | -1.2% | 155.49 | 155.49 | 153.64 | 23,815 | |
| 156.36 | +0.74 | +0.5% | 156.51 | 157.24 | 155.82 | 45,705 | |
| 155.62 | +1.65 | +1.1% | 153.87 | 156.60 | 153.60 | 29,643 | |
| 153.97 | -0.40 | -0.3% | 155.92 | 155.92 | 153.63 | 7,991 | |
| 154.37 | +0.78 | +0.5% | 153.59 | 155.83 | 153.58 | 24,022 | |
| 153.59 | +8.29 | +5.7% | 156.80 | 157.22 | 153.59 | 12,140 | |
| 145.30 | +3.50 | +2.5% | 143.69 | 145.73 | 141.39 | 12,313 | |
| 141.80 | +0.79 | +0.6% | 140.60 | 142.37 | 139.85 | 6,255 | |
| 141.01 | +1.68 | +1.2% | 140.60 | 142.04 | 140.01 | 7,975 | |
| 139.33 | +0.76 | +0.5% | 138.00 | 139.33 | 137.64 | 5,069 | |
| 138.57 | -0.90 | -0.6% | 139.82 | 139.82 | 137.88 | 1,816 | |
| 139.47 | -0.52 | -0.4% | 140.35 | 140.35 | 138.74 | 932 | |
| 139.99 | -1.19 | -0.8% | 141.91 | 141.91 | 139.54 | 22,221 | |
| 141.18 | -1.76 | -1.2% | 141.50 | 143.33 | 140.96 | 2,386 | |
| 142.94 | +0.22 | +0.2% | 142.23 | 143.39 | 141.52 | 11,526 | |
| 142.72 | +0.29 | +0.2% | 143.85 | 143.85 | 140.40 | 2,605 | |
| 142.43 | +0.32 | +0.2% | 142.01 | 142.43 | 141.13 | 4,667 | |
| 142.11 | +0.03 | 0.0% | 143.96 | 143.96 | 139.97 | 2,483 | |
| 142.08 | -0.21 | -0.1% | 142.92 | 142.92 | 141.17 | 3,586 | |
| 142.29 | +0.65 | +0.5% | 142.48 | 142.68 | 141.11 | 6,837 | |
| 141.64 | -1.16 | -0.8% | 142.74 | 142.74 | 140.07 | 15,747 | |
| 142.80 | -1.27 | -0.9% | 143.97 | 144.11 | 141.95 | 9,452 | |
| 144.07 | +1.93 | +1.4% | 142.30 | 144.28 | 141.32 | 3,460 | |
| 142.14 | -1.65 | -1.1% | 143.50 | 143.50 | 141.36 | 9,091 | |
| 143.79 | +1.57 | +1.1% | 143.65 | 144.98 | 143.05 | 22,191 | |
| 142.22 | +0.19 | +0.1% | 142.66 | 142.91 | 140.54 | 71,494 | |
| 142.03 | +0.59 | +0.4% | 142.87 | 144.26 | 141.53 | 2,789 | |
| 141.44 | +4.01 | +2.9% | 138.24 | 141.54 | 137.73 | 16,831 | |
| 137.43 | +1.49 | +1.1% | 136.61 | 138.29 | 135.61 | 4,531 | |
| 135.94 | +0.85 | +0.6% | 136.44 | 136.44 | 135.39 | 7,974 | |
| 135.09 | +0.48 | +0.4% | 134.98 | 135.09 | 133.40 | 6,299 | |
| 134.61 | -0.08 | -0.1% | 134.01 | 134.69 | 133.58 | 2,393 | |
| 134.69 | +0.56 | +0.4% | 134.76 | 135.13 | 133.98 | 2,219 | |
| 134.13 | +2.43 | +1.8% | 131.15 | 134.13 | 131.15 | 2,173 | |
| 131.70 | +1.51 | +1.2% | 129.71 | 132.29 | 127.02 | 11,284 | |
| 130.19 | +1.88 | +1.5% | 129.60 | 130.98 | 128.77 | 27,887 | |
| 128.31 | +0.36 | +0.3% | 127.25 | 129.56 | 127.25 | 8,809 | |
| 127.95 | +0.32 | +0.3% | 129.76 | 129.79 | 127.66 | 3,381 | |
| 127.63 | -0.41 | -0.3% | 128.80 | 128.89 | 127.54 | 6,436 | |
| 128.04 | +0.04 | 0.0% | 128.37 | 128.49 | 127.45 | 4,703 | |
| 128.00 | -0.74 | -0.6% | 128.78 | 128.78 | 126.47 | 10,936 | |
| 128.74 | -1.25 | -1.0% | 129.68 | 130.07 | 128.13 | 2,477 | |
| 129.99 | -0.35 | -0.3% | 130.35 | 130.80 | 129.66 | 16,791 | |
| 130.34 | -2.94 | -2.2% | 133.57 | 133.57 | 129.98 | 3,306 | |
| 133.28 | -0.76 | -0.6% | 133.78 | 138.94 | 132.71 | 3,661 | |
| 134.04 | -2.32 | -1.7% | 137.28 | 137.28 | 133.50 | 2,340 | |
| 136.36 | -1.68 | -1.2% | 137.20 | 137.57 | 136.22 | 3,749 | |
| 138.04 | -0.32 | -0.2% | 139.21 | 139.40 | 137.94 | 2,085 | |
| 138.36 | +0.54 | +0.4% | 139.60 | 139.60 | 137.91 | 13,918 | |
| 137.82 | -0.39 | -0.3% | 139.17 | 139.17 | 137.22 | 8,634 | |
| 138.21 | +0.52 | +0.4% | 139.07 | 139.19 | 137.98 | 6,910 | |
| 137.69 | +1.75 | +1.3% | 136.90 | 137.69 | 136.07 | 1,053 | |
| 135.94 | -2.57 | -1.9% | 139.21 | 139.21 | 135.94 | 4,529 | |
| 138.51 | +0.20 | +0.1% | 139.79 | 140.06 | 138.26 | 9,529 | |
| 138.31 | +0.54 | +0.4% | 138.34 | 138.34 | 137.17 | 2,773 | |
| 137.77 | -2.47 | -1.8% | 139.82 | 139.82 | 137.70 | 3,928 | |
| 140.24 | +1.24 | +0.9% | 143.19 | 143.19 | 139.77 | 3,865 | |
| 139.00 | 0.00 | 0.0% | 139.00 | 141.19 | 138.69 | 9,888 | |
| 139.00 | +0.06 | 0.0% | 138.45 | 139.00 | 137.82 | 12,035 | |
| 138.94 | -0.16 | -0.1% | 139.70 | 139.70 | 138.49 | 1,068 |
- Ticker
- B3:LVOL11
- Asset type
- Fund
- Exchange
- B3
- Currency
- BRL
NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade.