Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Brazil
BOV
B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11)
B-Index Morningstar Setores Defensivo Brasil Fun De Ind ETF (BDEF11) Historical

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

111.81

-1.30 (-1.15%)

Dec 13 2024 - Closed

Delayed by 15 minutes

BDEF11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 13 2024	111.81	-1.30	-1.15%	111.81	111.81	111.81	100
Dec 12 2024	113.11	-3.96	-3.38%	119.24	119.24	113.11	106
Dec 11 2024	117.07	1.69	1.46%	117.07	117.07	117.07	100
Dec 10 2024	115.38	1.05	0.92%	115.38	115.38	115.38	2,200
Dec 09 2024	114.33	-0.07	-0.06%	113.90	114.33	113.90	102
Dec 06 2024	114.40	-1.86	-1.60%	114.40	114.40	114.40	100
Dec 05 2024	116.26	1.40	1.22%	116.55	116.75	116.26	537
Dec 04 2024	114.86	0.07	0.06%	115.21	115.21	114.86	532
Dec 03 2024	114.79	0.85	0.75%	114.79	114.79	114.79	335
Dec 02 2024	113.94	-0.02	-0.02%	113.94	113.94	113.94	100
Nov 29 2024	113.96	0.59	0.52%	113.96	113.96	113.96	100
Nov 28 2024	113.37	-2.85	-2.45%	113.37	113.37	113.37	100
Nov 27 2024	116.22	-1.95	-1.65%	116.87	116.87	116.22	102
Nov 26 2024	118.17	1.41	1.21%	118.17	118.17	118.17	100
Nov 25 2024	116.76	0.93	0.80%	116.75	116.76	116.75	118
Nov 22 2024	115.83	2.10	1.85%	114.69	115.83	114.69	159
Nov 21 2024	113.73	-1.62	-1.40%	113.73	113.73	113.73	100
Nov 19 2024	115.35	0.86	0.75%	115.55	115.55	115.35	102
Nov 18 2024	114.49	-1.01	-0.87%	114.49	114.49	114.49	100
Nov 14 2024	115.50	0.51	0.44%	115.50	115.50	115.50	100
Nov 13 2024	114.99	0.25	0.22%	114.99	114.99	114.99	100
Nov 12 2024	114.74	-0.65	-0.56%	114.74	114.74	114.74	100
Nov 11 2024	115.39	0.82	0.72%	115.39	115.39	115.10	112
Nov 08 2024	114.57	-1.36	-1.17%	114.06	114.57	114.06	1,100
Nov 07 2024	115.93	-2.15	-1.82%	116.10	116.10	115.93	101
Nov 06 2024	118.08	0.00	0.00%	117.83	118.08	117.83	101
Nov 05 2024	118.08	-0.72	-0.61%	118.08	118.08	118.08	100
Nov 04 2024	118.80	2.87	2.48%	118.40	118.80	118.35	102
Nov 01 2024	115.93	-1.82	-1.55%	116.17	116.17	115.93	102
Oct 31 2024	117.75	-0.77	-0.65%	118.52	118.52	117.75	101
Oct 30 2024	118.52	0.56	0.47%	118.52	118.52	118.52	100
Oct 29 2024	117.96	-0.07	-0.06%	118.03	118.03	117.96	106
Oct 28 2024	118.03	0.13	0.11%	118.47	118.47	118.01	280
Oct 25 2024	117.90	-1.51	-1.26%	117.99	117.99	117.90	151
Oct 24 2024	119.41	0.90	0.76%	119.41	119.41	119.41	3,800
Oct 23 2024	118.51	-0.42	-0.35%	118.51	118.51	118.51	100
Oct 22 2024	118.93	-0.09	-0.08%	118.38	118.93	118.38	66,204
Oct 21 2024	119.02	0.24	0.20%	118.84	119.02	118.84	128
Oct 18 2024	118.78	0.10	0.08%	118.78	118.78	118.78	100
Oct 17 2024	118.68	-0.57	-0.48%	118.68	118.68	118.68	100
Oct 16 2024	119.25	0.87	0.73%	119.25	119.25	119.25	100
Oct 15 2024	118.38	0.01	0.01%	118.38	118.38	118.38	100
Oct 14 2024	118.37	1.56	1.34%	117.86	118.37	117.86	194
Oct 11 2024	116.81	-0.83	-0.71%	116.81	116.81	116.81	100
Oct 10 2024	117.64	-0.12	-0.10%	117.64	117.64	117.64	100
Oct 09 2024	117.76	-2.22	-1.85%	117.76	117.76	117.76	100
Oct 08 2024	119.98	0.95	0.80%	119.98	119.98	119.98	100
Oct 07 2024	119.03	-0.10	-0.08%	119.03	119.03	119.03	100
Oct 04 2024	119.13	0.22	0.19%	119.13	119.13	119.13	100
Oct 03 2024	118.91	-1.69	-1.40%	118.91	118.91	118.91	100
Oct 02 2024	120.60	0.61	0.51%	120.60	120.60	120.60	100
Oct 01 2024	119.99	-0.14	-0.12%	120.23	120.23	119.99	137
Sep 30 2024	120.13	-0.73	-0.60%	120.17	120.17	120.13	115
Sep 27 2024	120.86	-0.01	-0.01%	120.86	120.86	120.86	100
Sep 26 2024	120.87	0.93	0.78%	120.87	120.87	120.87	100
Sep 25 2024	119.94	-1.59	-1.31%	121.47	121.47	119.94	102
Sep 24 2024	121.53	0.35	0.29%	121.23	121.53	121.23	103
Sep 23 2024	121.18	-1.08	-0.88%	121.46	121.46	121.18	129
Sep 20 2024	122.26	-2.16	-1.74%	122.26	122.26	122.26	100
Sep 19 2024	124.42	-1.17	-0.93%	125.95	125.95	124.42	105
Sep 18 2024	125.59	-0.80	-0.63%	125.59	125.59	125.59	100
Sep 17 2024	126.39	0.08	0.06%	126.39	126.39	126.39	100
Sep 16 2024	126.31	0.49	0.39%	126.80	126.80	126.31	144

B-Index Morningstar Seto...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions