Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
ETFs
Brazil
BOV
BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11)
BB ETF S&P Dividendos Brasil Fundo de Indice (BBSD11) Historical

BBSD11 BB ETF S&P Dividendos Brasil Fundo de Indice

103.70

-1.23 (-1.17%)

Apr 25 2024 - Closed

Delayed by 15 minutes

BBSD11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	104.93	-0.24	-0.23%	105.17	105.54	104.87	530
Apr 23 2024	105.17	-0.82	-0.77%	105.99	105.99	105.17	8
Apr 22 2024	105.99	0.34	0.32%	104.71	106.20	104.71	1,300
Apr 19 2024	105.65	1.22	1.17%	104.00	105.65	103.70	32
Apr 18 2024	104.43	-0.60	-0.57%	106.70	106.70	104.43	282
Apr 17 2024	105.03	-0.32	-0.30%	105.93	105.93	104.98	159
Apr 16 2024	105.35	-0.37	-0.35%	105.72	107.20	105.00	387
Apr 15 2024	105.72	-0.52	-0.49%	106.30	106.56	105.60	20
Apr 12 2024	106.24	-2.20	-2.03%	107.79	107.93	106.24	4
Apr 11 2024	108.44	0.00	0.00%	108.44	108.44	108.44	0
Apr 10 2024	108.44	-1.36	-1.24%	109.28	109.79	108.44	14
Apr 09 2024	109.80	1.53	1.41%	108.27	109.80	108.27	1,213
Apr 08 2024	108.27	1.33	1.24%	104.99	108.50	104.99	280
Apr 05 2024	106.94	-0.97	-0.90%	107.16	107.16	106.94	56
Apr 04 2024	107.91	0.91	0.85%	108.00	108.70	107.91	282
Apr 03 2024	107.00	0.63	0.59%	105.05	107.40	105.05	79
Apr 02 2024	106.37	-0.81	-0.76%	105.05	106.77	105.05	467
Apr 01 2024	107.18	-0.50	-0.46%	107.68	107.68	107.18	118
Mar 28 2024	107.68	-0.07	-0.06%	107.75	107.78	107.28	37
Mar 27 2024	107.75	0.94	0.88%	105.00	107.75	105.00	40
Mar 26 2024	106.81	0.07	0.07%	106.74	106.81	106.74	30
Mar 25 2024	106.74	-0.82	-0.76%	105.40	107.32	105.40	173
Mar 22 2024	107.56	0.07	0.07%	107.56	107.56	107.56	2
Mar 21 2024	107.49	0.24	0.22%	107.60	107.60	107.49	30
Mar 20 2024	107.25	1.41	1.33%	106.03	107.28	105.95	67
Mar 19 2024	105.84	0.83	0.79%	105.01	105.84	105.01	4
Mar 18 2024	105.01	0.52	0.50%	103.59	106.87	103.59	164
Mar 15 2024	104.49	-0.59	-0.56%	103.60	105.37	103.60	159
Mar 14 2024	105.08	-0.47	-0.45%	104.03	105.08	104.03	35
Mar 13 2024	105.55	0.01	0.01%	105.54	105.79	104.04	16
Mar 12 2024	105.54	0.51	0.49%	105.03	105.54	105.03	210
Mar 11 2024	105.03	-0.38	-0.36%	105.41	106.49	105.03	97
Mar 08 2024	105.41	-0.65	-0.61%	104.97	105.41	104.80	64
Mar 07 2024	106.06	-0.09	-0.08%	104.30	106.15	104.30	91
Mar 06 2024	106.15	-0.25	-0.23%	105.00	107.15	105.00	98
Mar 05 2024	106.40	0.05	0.05%	106.35	106.40	105.81	270
Mar 04 2024	106.35	-0.50	-0.47%	104.80	106.35	104.80	9
Mar 01 2024	106.85	0.16	0.15%	109.20	109.20	106.85	311
Feb 29 2024	106.69	-0.06	-0.06%	106.75	106.75	106.69	11
Feb 28 2024	106.75	-0.68	-0.63%	109.35	109.35	106.75	411
Feb 27 2024	107.43	1.45	1.37%	105.98	107.54	105.98	135
Feb 26 2024	105.98	0.34	0.32%	104.84	106.38	104.84	14
Feb 23 2024	105.64	-0.58	-0.55%	106.22	106.22	105.56	25
Feb 22 2024	106.22	0.70	0.66%	104.30	106.59	104.30	40
Feb 21 2024	105.52	-0.85	-0.80%	106.37	106.37	105.52	8
Feb 20 2024	106.37	0.55	0.52%	106.31	106.39	106.02	84
Feb 19 2024	105.82	-0.22	-0.21%	107.50	107.50	104.87	142
Feb 16 2024	106.04	1.32	1.26%	104.72	106.04	104.72	216
Feb 15 2024	104.72	0.61	0.59%	105.15	105.15	104.39	97
Feb 14 2024	104.11	-1.14	-1.08%	104.07	104.19	104.07	35
Feb 09 2024	105.25	-0.54	-0.51%	103.91	105.44	103.91	13
Feb 08 2024	105.79	-1.21	-1.13%	107.81	107.81	105.32	51
Feb 07 2024	107.00	0.89	0.84%	106.68	107.06	106.68	185
Feb 06 2024	106.11	0.88	0.84%	106.11	106.11	106.11	40
Feb 05 2024	105.23	-0.38	-0.36%	104.31	105.42	104.27	196
Feb 02 2024	105.61	-0.24	-0.23%	105.75	105.75	104.88	50
Feb 01 2024	105.85	-0.65	-0.61%	106.10	106.10	105.56	18
Jan 31 2024	106.50	1.66	1.58%	104.84	106.50	104.84	22
Jan 30 2024	104.84	-0.53	-0.50%	104.96	105.24	104.84	11
Jan 29 2024	105.37	-1.08	-1.01%	106.45	106.45	105.22	87
Jan 26 2024	106.45	0.20	0.19%	106.34	106.60	106.12	2,404

BB ETF S&P Dividendos Br...

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