Stock listing
B3:HIGH11 NU Ibov Smart High Beta B3 Classe De Indice Ações
Follow NU Ibov Smart High Beta B3 Classe De Indice into a list and get an email when it puts out news.
Share price · BMFBOVESPA:HIGH11
62.83 BRL -1.19 (-1.9%)
Close on Nov 3, 2026
- Day range
- 62.21 – 63.72 BRLNov 3, 2026
- Volume
- 152,548 sharesNov 3, 2026
- 52-week range
- 56.76 – 118.72 BRLLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 6.64M BRLMedian day 46,219 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · BMFBOVESPA:HIGH11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 62.83 | -1.19 | -1.9% | 62.78 | 63.72 | 62.21 | 152,548 | |
| 64.02 | -0.66 | -1.0% | 64.32 | 64.57 | 62.51 | 172,254 | |
| 64.68 | -1.90 | -2.9% | 66.65 | 67.85 | 64.30 | 167,920 | |
| 66.58 | -4.12 | -5.8% | 70.59 | 70.59 | 65.34 | 195,443 | |
| 70.70 | +0.55 | +0.8% | 70.36 | 73.23 | 69.73 | 197,234 | |
| 70.15 | -43.37 | -38.2% | 56.76 | 73.00 | 56.76 | 166,498 | |
| 113.52 | +1.48 | +1.3% | 112.31 | 116.00 | 110.70 | 403,275 | |
| 112.04 | -1.66 | -1.5% | 112.54 | 113.73 | 110.54 | 72,491 | |
| 113.70 | -2.67 | -2.3% | 116.88 | 118.72 | 113.10 | 178,320 | |
| 116.37 | +6.00 | +5.4% | 111.70 | 116.40 | 111.70 | 222,930 | |
| 110.37 | +4.48 | +4.2% | 106.85 | 111.32 | 106.79 | 164,259 | |
| 105.89 | +0.84 | +0.8% | 105.78 | 107.59 | 104.53 | 102,389 | |
| 105.05 | -2.70 | -2.5% | 106.13 | 108.97 | 101.01 | 88,780 | |
| 107.75 | -2.40 | -2.2% | 109.40 | 109.40 | 105.36 | 115,852 | |
| 110.15 | -5.20 | -4.5% | 114.72 | 114.72 | 109.87 | 38,531 | |
| 115.35 | +6.91 | +6.4% | 108.96 | 116.22 | 108.51 | 110,012 | |
| 108.44 | +2.85 | +2.7% | 105.51 | 110.10 | 105.51 | 66,956 | |
| 105.59 | +0.37 | +0.4% | 105.21 | 107.75 | 105.21 | 61,697 | |
| 105.22 | +0.53 | +0.5% | 104.61 | 108.46 | 104.61 | 70,173 | |
| 104.69 | +13.28 | +14.5% | 96.50 | 107.02 | 96.50 | 107,442 | |
| 91.41 | +2.73 | +3.1% | 90.00 | 92.01 | 88.39 | 94,522 | |
| 88.68 | +0.98 | +1.1% | 85.31 | 88.84 | 83.65 | 62,975 | |
| 87.70 | +3.16 | +3.7% | 85.31 | 88.09 | 83.65 | 82,500 | |
| 84.54 | +0.41 | +0.5% | 84.30 | 84.54 | 83.24 | 17,576 | |
| 84.13 | -0.15 | -0.2% | 84.28 | 84.86 | 83.04 | 44,919 | |
| 84.28 | -0.09 | -0.1% | 83.79 | 85.11 | 83.27 | 44,193 | |
| 84.37 | -0.44 | -0.5% | 84.47 | 85.10 | 83.60 | 71,510 | |
| 84.81 | -0.65 | -0.8% | 84.50 | 86.47 | 84.29 | 42,050 | |
| 85.46 | +0.28 | +0.3% | 84.88 | 85.46 | 83.88 | 39,468 | |
| 85.18 | +2.43 | +2.9% | 83.40 | 85.77 | 83.40 | 41,021 | |
| 82.75 | +0.02 | 0.0% | 82.68 | 82.93 | 81.44 | 44,079 | |
| 82.73 | -1.44 | -1.7% | 85.02 | 85.02 | 81.61 | 49,478 | |
| 84.17 | +1.35 | +1.6% | 83.29 | 85.16 | 82.93 | 100,545 | |
| 82.82 | +0.26 | +0.3% | 82.89 | 83.80 | 82.23 | 55,408 | |
| 82.56 | -1.28 | -1.5% | 82.64 | 83.58 | 81.57 | 98,424 | |
| 83.84 | -2.64 | -3.1% | 86.06 | 87.17 | 83.77 | 74,344 | |
| 86.48 | +1.84 | +2.2% | 84.74 | 86.91 | 83.20 | 24,227 | |
| 84.64 | -1.42 | -1.7% | 86.90 | 86.90 | 83.65 | 102,113 | |
| 86.06 | +1.26 | +1.5% | 85.65 | 87.17 | 84.90 | 94,043 | |
| 84.80 | +0.51 | +0.6% | 83.82 | 85.59 | 83.61 | 146,534 | |
| 84.29 | +0.36 | +0.4% | 85.63 | 86.30 | 84.29 | 47,518 | |
| 83.93 | +3.91 | +4.9% | 80.36 | 84.95 | 80.36 | 41,881 | |
| 80.02 | +1.10 | +1.4% | 78.89 | 80.97 | 78.54 | 27,219 | |
| 78.92 | +1.54 | +2.0% | 77.56 | 79.14 | 77.56 | 17,953 | |
| 77.38 | -0.35 | -0.5% | 78.48 | 78.48 | 76.01 | 28,838 | |
| 77.73 | -0.04 | -0.1% | 77.19 | 78.38 | 77.19 | 9,434 | |
| 77.77 | -0.20 | -0.3% | 78.00 | 78.95 | 77.44 | 13,734 | |
| 77.97 | +1.95 | +2.6% | 75.64 | 77.97 | 75.60 | 20,848 | |
| 76.02 | +0.91 | +1.2% | 74.08 | 76.65 | 74.08 | 31,660 | |
| 75.11 | +3.13 | +4.3% | 72.70 | 75.11 | 72.70 | 37,186 | |
| 71.98 | -1.10 | -1.5% | 72.79 | 73.45 | 71.64 | 8,458 | |
| 73.08 | +0.68 | +0.9% | 73.13 | 74.16 | 72.80 | 34,753 | |
| 72.40 | -1.18 | -1.6% | 73.29 | 74.00 | 72.38 | 7,294 | |
| 73.58 | +0.63 | +0.9% | 72.78 | 73.67 | 72.78 | 24,772 | |
| 72.95 | -0.79 | -1.1% | 73.37 | 73.37 | 71.34 | 38,625 | |
| 73.74 | +0.04 | +0.1% | 73.68 | 74.60 | 73.34 | 33,898 | |
| 73.70 | -0.72 | -1.0% | 74.45 | 75.10 | 73.61 | 16,995 | |
| 74.42 | -2.14 | -2.8% | 76.20 | 76.86 | 74.42 | 21,712 | |
| 76.56 | -1.66 | -2.1% | 78.01 | 78.01 | 76.42 | 17,612 | |
| 78.22 | -2.01 | -2.5% | 80.01 | 80.08 | 77.23 | 13,301 | |
| 80.23 | -1.57 | -1.9% | 81.30 | 81.30 | 80.20 | 7,644 | |
| 81.80 | -0.58 | -0.7% | 82.60 | 83.57 | 81.67 | 13,456 | |
| 82.38 | -0.13 | -0.2% | 83.50 | 83.76 | 81.73 | 18,202 | |
| 82.51 | +0.79 | +1.0% | 82.50 | 82.55 | 81.54 | 3,131 |
- Ticker
- B3:HIGH11
- Asset type
- Fund
- Sector
- Financials
- Industry
- Investment companies & funds
- Exchange
- B3
- Currency
- BRL
NU Ibov Smart High Beta B3 Classe De Indice on 6ix
- What it is
- Exchange-traded fund (ETF)
- Sector
- Financials
- Industry
- Investment companies & funds
Log in to ask 6ix AI your own questions about NU Ibov Smart High Beta B3 Classe De Indice.