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

Get Started

Home
Investing
ETFs
Brazil
BOV
Nu Ibov Smart Low Volatility B3 (LVOL11)
Nu Ibov Smart Low Volatility B3 (LVOL11) Historical

LVOL11 Nu Ibov Smart Low Volatility B3

90.04

-1.19 (-1.30%)

Jan 08 2025 - Closed

Delayed by 15 minutes

LVOL11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 07 2025	91.23	0.83	0.92%	91.12	91.39	90.96	135
Jan 06 2025	90.40	1.07	1.20%	90.23	91.55	90.00	491
Jan 03 2025	89.33	-0.90	-1.00%	90.00	90.86	89.32	242
Jan 02 2025	90.23	-0.91	-1.00%	91.00	91.13	89.70	490
Dec 30 2024	91.14	-0.18	-0.20%	91.44	91.44	90.01	452
Dec 27 2024	91.32	-0.33	-0.36%	92.52	92.52	91.32	110
Dec 26 2024	91.65	-0.16	-0.17%	92.73	95.00	91.65	110
Dec 23 2024	91.81	-1.94	-2.07%	93.74	95.03	91.81	361
Dec 20 2024	93.75	0.83	0.89%	93.47	93.75	92.06	1,339
Dec 19 2024	92.92	1.02	1.11%	92.82	93.40	92.82	1,159
Dec 18 2024	91.90	-3.35	-3.52%	95.19	95.19	91.90	709
Dec 17 2024	95.25	1.24	1.32%	94.01	95.80	94.01	327
Dec 16 2024	94.01	-1.08	-1.14%	95.00	95.09	94.01	566
Dec 13 2024	95.09	-0.70	-0.73%	96.49	96.49	95.00	311
Dec 12 2024	95.79	-2.58	-2.62%	98.25	98.25	95.64	2,145
Dec 11 2024	98.37	1.02	1.05%	97.45	99.30	96.62	284
Dec 10 2024	97.35	0.77	0.80%	96.40	97.63	96.40	653
Dec 09 2024	96.58	0.46	0.48%	96.64	97.31	96.27	1,221
Dec 06 2024	96.12	-1.06	-1.09%	96.87	97.10	96.06	961
Dec 05 2024	97.18	1.18	1.23%	98.20	98.20	96.65	443
Dec 04 2024	96.00	-0.28	-0.29%	96.97	96.97	95.90	526
Dec 03 2024	96.28	1.30	1.37%	95.92	96.28	95.62	431
Dec 02 2024	94.98	-0.37	-0.39%	94.86	95.68	93.91	873
Nov 29 2024	95.35	0.40	0.42%	94.74	95.92	94.20	946
Nov 28 2024	94.95	-1.80	-1.86%	95.84	96.70	94.88	1,011
Nov 27 2024	96.75	-1.87	-1.90%	99.29	99.56	96.75	1,367
Nov 26 2024	98.62	0.54	0.55%	98.05	99.08	96.36	549
Nov 25 2024	98.08	0.81	0.83%	96.63	98.66	96.63	284
Nov 22 2024	97.27	1.38	1.44%	96.86	97.27	96.02	246
Nov 21 2024	95.89	-1.12	-1.15%	97.06	97.14	95.89	573
Nov 19 2024	97.01	0.76	0.79%	96.19	97.34	96.03	739
Nov 18 2024	96.25	-0.45	-0.47%	96.70	97.24	96.25	511
Nov 14 2024	96.70	-0.28	-0.29%	96.43	97.47	96.43	666
Nov 13 2024	96.98	0.19	0.20%	97.13	97.13	96.38	1,081
Nov 12 2024	96.79	-0.94	-0.96%	98.57	98.57	96.16	438
Nov 11 2024	97.73	0.07	0.07%	98.00	98.00	96.06	1,481
Nov 08 2024	97.66	-1.39	-1.40%	97.15	98.17	97.15	428
Nov 07 2024	99.05	-0.27	-0.27%	99.43	100.41	98.79	171
Nov 06 2024	99.32	-0.36	-0.36%	100.09	100.09	97.10	359
Nov 05 2024	99.68	0.13	0.13%	99.89	99.89	99.09	469
Nov 04 2024	99.55	1.59	1.62%	98.84	99.76	97.05	2,223
Nov 01 2024	97.96	-0.84	-0.85%	98.92	100.84	97.88	895
Oct 31 2024	98.80	-0.55	-0.55%	98.50	99.95	98.50	370
Oct 30 2024	99.35	0.56	0.57%	99.07	99.64	98.79	936
Oct 29 2024	98.79	-0.76	-0.76%	100.27	100.27	98.79	617
Oct 28 2024	99.55	0.63	0.64%	99.85	100.11	99.55	357
Oct 25 2024	98.92	-0.33	-0.33%	99.75	99.75	98.92	225
Oct 24 2024	99.25	-1.24	-1.23%	98.80	99.46	98.65	854
Oct 23 2024	100.49	1.33	1.34%	98.71	100.49	98.42	504
Oct 22 2024	99.16	-0.56	-0.56%	98.82	99.57	98.78	342
Oct 21 2024	99.72	-0.06	-0.06%	100.00	100.17	99.27	371
Oct 18 2024	99.78	0.13	0.13%	100.18	100.39	99.41	462
Oct 17 2024	99.65	-0.64	-0.64%	99.90	99.90	99.16	502
Oct 16 2024	100.29	0.62	0.62%	100.55	100.74	99.49	1,208
Oct 15 2024	99.67	0.25	0.25%	99.42	100.39	99.23	1,066
Oct 14 2024	99.42	0.67	0.68%	98.91	100.30	98.00	701
Oct 11 2024	98.75	-0.56	-0.56%	99.32	99.32	98.66	1,786
Oct 10 2024	99.31	0.11	0.11%	99.60	99.74	99.24	328

Nu Ibov Smart Low Volati...

Bnp Paribas Issuance

Desktop - Sigmanet Comun... ON

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