Stock listing

B3:BDAP11 BB ETF Indice DAP5 B3 Fundo de Indice Ações

Follow BB ETF Indice DAP5 B3 Fundo de Indice into a list and get an email when it puts out news.

Share price · BMFBOVESPA:BDAP11

13.34 BRL -0.01 (-0.1%)

Close on Nov 3, 2026

Past year +13.4% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits

Day range: 13.29 – 13.42 BRLNov 3, 2026
Volume: 893 sharesNov 3, 2026
52-week range: 11.68 – 13.73 BRLLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day: 25,766 BRLMedian day 1,024 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BMFBOVESPA:BDAP11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Nov 3	13.34	-0.01	-0.1%	13.42	13.42	13.29	893
Fri, Oct 30	13.35	+0.03	+0.2%	13.44	13.44	13.31	1,012
Thu, Oct 29	13.32	+0.03	+0.2%	13.29	13.40	13.29	1,003
Wed, Oct 28	13.29	-0.03	-0.2%	13.30	13.31	13.29	771
Tue, Oct 27	13.32	-0.01	-0.1%	13.31	13.41	13.31	1,018
Mon, Oct 26	13.33	-0.34	-2.5%	13.67	13.67	13.33	362
Fri, Oct 23	13.67	+0.01	+0.1%	13.66	13.73	13.61	2,737
Thu, Oct 22	13.66	-0.02	-0.1%	13.67	13.67	13.61	1,001
Wed, Oct 21	13.68	+0.03	+0.2%	13.65	13.68	13.60	1,320
Tue, Oct 20	13.65	+0.10	+0.7%	13.68	13.68	13.56	1,002
Mon, Oct 19	13.55	-0.07	-0.5%	13.57	13.62	13.55	1,403
Fri, Oct 16	13.62	-0.02	-0.1%	13.60	13.63	13.56	1,000
Thu, Oct 15	13.64	-0.01	-0.1%	13.65	13.65	13.59	1,001
Wed, Oct 14	13.65	0.00	0.0%	13.65	13.65	13.57	19
Tue, Oct 13	13.65	+0.02	+0.1%	13.60	13.68	13.55	1,080
Fri, Oct 9	13.63	0.00	0.0%	13.63	13.63	13.56	1,003
Thu, Oct 8	13.63	+0.04	+0.3%	13.53	13.64	13.53	1,151
Wed, Oct 7	13.59	+0.08	+0.6%	13.52	13.59	13.34	2,694
Tue, Oct 6	13.51	+0.01	+0.1%	13.44	13.53	13.44	1,000
Mon, Oct 5	13.50	+0.19	+1.4%	13.34	13.51	13.29	1,724
Fri, Oct 2	13.31	-0.01	-0.1%	13.25	13.34	13.25	1,573
Thu, Oct 1	13.32	-0.01	-0.1%	13.26	13.33	13.26	1,005
Wed, Sep 30	13.33	+0.02	+0.2%	13.24	13.33	13.24	1,010
Tue, Sep 29	13.31	+0.03	+0.2%	13.21	13.31	13.21	1,552
Mon, Sep 28	13.28	0.00	0.0%	13.35	13.35	13.21	1,024
Fri, Sep 25	13.28	+0.02	+0.2%	13.14	13.28	13.14	1,041
Thu, Sep 24	13.26	+0.02	+0.2%	13.18	13.26	13.18	1,002
Wed, Sep 23	13.24	0.00	0.0%	13.18	13.25	13.18	1,020
Tue, Sep 22	13.24	-0.01	-0.1%	13.19	13.25	13.19	2,002
Mon, Sep 21	13.25	0.00	0.0%	13.25	13.26	13.25	1,034
Fri, Sep 18	13.25	0.00	0.0%	13.19	13.26	13.19	1,082
Thu, Sep 17	13.25	+0.05	+0.4%	13.14	13.25	13.14	1,005
Wed, Sep 16	13.20	+0.01	+0.1%	13.13	13.22	13.13	2,004
Tue, Sep 15	13.19	-0.03	-0.2%	13.13	13.20	13.13	1,002
Mon, Sep 14	13.22	+0.01	+0.1%	13.14	13.22	13.14	4,034
Fri, Sep 11	13.21	+0.02	+0.2%	13.12	13.24	13.12	1,148
Thu, Sep 10	13.19	+0.05	+0.4%	13.08	13.19	13.08	1,212
Wed, Sep 9	13.14	0.00	0.0%	13.14	13.17	13.11	1,014
Tue, Sep 8	13.14	+0.03	+0.2%	13.11	13.25	13.06	1,188
Fri, Sep 4	13.11	+0.02	+0.2%	13.09	13.12	13.03	1,504
Thu, Sep 3	13.09	+0.02	+0.2%	13.01	13.25	13.01	2,547
Wed, Sep 2	13.07	+0.02	+0.2%	12.98	13.09	12.98	1,020
Tue, Sep 1	13.05	+0.01	+0.1%	13.06	13.07	13.05	15
Mon, Aug 31	13.04	-0.02	-0.2%	12.90	13.06	12.90	1,014
Fri, Aug 28	13.06	+0.03	+0.2%	13.02	13.07	13.02	1,013
Thu, Aug 27	13.03	+0.01	+0.1%	13.00	13.04	13.00	1,137
Wed, Aug 26	13.02	-0.01	-0.1%	13.04	13.04	13.01	1,003
Tue, Aug 25	13.03	+0.02	+0.2%	13.04	13.04	13.02	1,024
Mon, Aug 24	13.01	-0.03	-0.2%	13.04	13.04	13.01	1,004
Fri, Aug 21	13.04	+0.04	+0.3%	13.04	13.04	13.01	1,127
Thu, Aug 20	13.00	+0.01	+0.1%	13.02	13.02	13.00	2,330
Wed, Aug 19	12.99	+0.02	+0.2%	12.99	12.99	12.93	852
Tue, Aug 18	12.97	+0.01	+0.1%	13.04	13.04	12.92	1,081
Mon, Aug 17	12.96	+0.02	+0.2%	12.80	12.96	12.80	1,104
Fri, Aug 14	12.94	-0.02	-0.2%	12.97	12.97	12.92	1,000
Thu, Aug 13	12.96	0.00	0.0%	12.97	12.97	12.95	1,019
Wed, Aug 12	12.96	+0.02	+0.2%	12.96	12.96	12.89	1,116
Tue, Aug 11	12.94	0.00	0.0%	12.94	12.96	12.88	10,999
Mon, Aug 10	12.94	+0.03	+0.2%	13.04	13.04	12.87	11,103
Fri, Aug 7	12.91	+0.06	+0.5%	12.85	12.91	12.85	29,303
Thu, Aug 6	12.85	-0.03	-0.2%	12.88	12.88	12.80	2,004
Wed, Aug 5	12.88	+0.03	+0.2%	12.83	12.89	12.83	1,229
Tue, Aug 4	12.85	0.00	0.0%	12.87	12.87	12.80	1,006
Mon, Aug 3	12.85	0.00	0.0%	12.65	12.85	12.65	2

Ticker: B3:BDAP11
Asset type: ETF
Exchange: B3
Currency: BRL

BB ETF Indice DAP5 B3 Fundo de Indice on 6ix

What it is: Exchange-traded fund (ETF)