Stock listing

B3:LVOL11 NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade Ações

Follow NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade into a list and get an email when it puts out news.

Share price · BMFBOVESPA:LVOL11

129.80 BRL -0.45 (-0.3%)

Close on Nov 5, 2026

Past year +7.5% · daily closes, Nov 5, 2025 – Nov 5, 2026, adjusted for splits

Day range: 129.35 – 131.02 BRLNov 5, 2026
Volume: 11,151 sharesNov 5, 2026
52-week range: 119.32 – 157.69 BRLLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
Traded on an average day: 2.05M BRLMedian day 7,983 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026

Daily closes

Last 3 months, Aug 5, 2026 – Nov 5, 2026 · BMFBOVESPA:LVOL11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Nov 5	129.80	-0.45	-0.3%	130.19	131.02	129.35	11,151
Wed, Nov 4	130.25	+2.56	+2.0%	128.83	130.57	128.63	14,183
Tue, Nov 3	127.69	-1.29	-1.0%	127.29	128.36	126.94	4,872
Fri, Oct 30	128.98	-0.76	-0.6%	128.50	129.39	127.82	10,423
Thu, Oct 29	129.74	-1.39	-1.1%	131.26	131.83	129.36	197,963
Wed, Oct 28	131.13	-4.25	-3.1%	135.18	135.18	130.67	21,680
Tue, Oct 27	135.38	-0.24	-0.2%	136.98	138.16	134.51	13,495
Mon, Oct 26	135.62	-17.93	-11.7%	128.72	151.00	128.72	15,861
Fri, Oct 23	153.55	+0.30	+0.2%	155.00	155.03	151.99	50,604
Thu, Oct 22	153.25	-0.96	-0.6%	153.40	153.61	152.20	5,414
Wed, Oct 21	154.21	-1.27	-0.8%	155.85	156.07	153.54	2,797
Tue, Oct 20	155.48	+2.75	+1.8%	154.80	156.11	154.14	4,401
Mon, Oct 19	152.73	-0.96	-0.6%	155.08	157.69	152.27	8,143
Fri, Oct 16	153.69	+0.31	+0.2%	154.45	154.45	153.04	24,458
Thu, Oct 15	153.38	-1.42	-0.9%	152.99	154.82	152.33	8,063
Wed, Oct 14	154.80	+0.33	+0.2%	153.84	155.22	152.02	20,549
Tue, Oct 13	154.47	-1.89	-1.2%	155.49	155.49	153.64	23,815
Fri, Oct 9	156.36	+0.74	+0.5%	156.51	157.24	155.82	45,705
Thu, Oct 8	155.62	+1.65	+1.1%	153.87	156.60	153.60	29,643
Wed, Oct 7	153.97	-0.40	-0.3%	155.92	155.92	153.63	7,991
Tue, Oct 6	154.37	+0.78	+0.5%	153.59	155.83	153.58	24,022
Mon, Oct 5	153.59	+8.29	+5.7%	156.80	157.22	153.59	12,140
Fri, Oct 2	145.30	+3.50	+2.5%	143.69	145.73	141.39	12,313
Thu, Oct 1	141.80	+0.79	+0.6%	140.60	142.37	139.85	6,255
Wed, Sep 30	141.01	+1.68	+1.2%	140.60	142.04	140.01	7,975
Tue, Sep 29	139.33	+0.76	+0.5%	138.00	139.33	137.64	5,069
Mon, Sep 28	138.57	-0.90	-0.6%	139.82	139.82	137.88	1,816
Fri, Sep 25	139.47	-0.52	-0.4%	140.35	140.35	138.74	932
Thu, Sep 24	139.99	-1.19	-0.8%	141.91	141.91	139.54	22,221
Wed, Sep 23	141.18	-1.76	-1.2%	141.50	143.33	140.96	2,386
Tue, Sep 22	142.94	+0.22	+0.2%	142.23	143.39	141.52	11,526
Mon, Sep 21	142.72	+0.29	+0.2%	143.85	143.85	140.40	2,605
Fri, Sep 18	142.43	+0.32	+0.2%	142.01	142.43	141.13	4,667
Thu, Sep 17	142.11	+0.03	0.0%	143.96	143.96	139.97	2,483
Wed, Sep 16	142.08	-0.21	-0.1%	142.92	142.92	141.17	3,586
Tue, Sep 15	142.29	+0.65	+0.5%	142.48	142.68	141.11	6,837
Mon, Sep 14	141.64	-1.16	-0.8%	142.74	142.74	140.07	15,747
Fri, Sep 11	142.80	-1.27	-0.9%	143.97	144.11	141.95	9,452
Thu, Sep 10	144.07	+1.93	+1.4%	142.30	144.28	141.32	3,460
Wed, Sep 9	142.14	-1.65	-1.1%	143.50	143.50	141.36	9,091
Tue, Sep 8	143.79	+1.57	+1.1%	143.65	144.98	143.05	22,191
Fri, Sep 4	142.22	+0.19	+0.1%	142.66	142.91	140.54	71,494
Thu, Sep 3	142.03	+0.59	+0.4%	142.87	144.26	141.53	2,789
Wed, Sep 2	141.44	+4.01	+2.9%	138.24	141.54	137.73	16,831
Tue, Sep 1	137.43	+1.49	+1.1%	136.61	138.29	135.61	4,531
Mon, Aug 31	135.94	+0.85	+0.6%	136.44	136.44	135.39	7,974
Fri, Aug 28	135.09	+0.48	+0.4%	134.98	135.09	133.40	6,299
Thu, Aug 27	134.61	-0.08	-0.1%	134.01	134.69	133.58	2,393
Wed, Aug 26	134.69	+0.56	+0.4%	134.76	135.13	133.98	2,219
Tue, Aug 25	134.13	+2.43	+1.8%	131.15	134.13	131.15	2,173
Mon, Aug 24	131.70	+1.51	+1.2%	129.71	132.29	127.02	11,284
Fri, Aug 21	130.19	+1.88	+1.5%	129.60	130.98	128.77	27,887
Thu, Aug 20	128.31	+0.36	+0.3%	127.25	129.56	127.25	8,809
Wed, Aug 19	127.95	+0.32	+0.3%	129.76	129.79	127.66	3,381
Tue, Aug 18	127.63	-0.41	-0.3%	128.80	128.89	127.54	6,436
Mon, Aug 17	128.04	+0.04	0.0%	128.37	128.49	127.45	4,703
Fri, Aug 14	128.00	-0.74	-0.6%	128.78	128.78	126.47	10,936
Thu, Aug 13	128.74	-1.25	-1.0%	129.68	130.07	128.13	2,477
Wed, Aug 12	129.99	-0.35	-0.3%	130.35	130.80	129.66	16,791
Tue, Aug 11	130.34	-2.94	-2.2%	133.57	133.57	129.98	3,306
Mon, Aug 10	133.28	-0.76	-0.6%	133.78	138.94	132.71	3,661
Fri, Aug 7	134.04	-2.32	-1.7%	137.28	137.28	133.50	2,340
Thu, Aug 6	136.36	-1.68	-1.2%	137.20	137.57	136.22	3,749
Wed, Aug 5	138.04	-0.32	-0.2%	139.21	139.40	137.94	2,085

Ticker: B3:LVOL11
Asset type: Fund
Exchange: B3
Currency: BRL

NU Ibov Smart Low Volatility B3 Classe De Indice - Responsabilidade on 6ix

What it is: Exchange-traded fund (ETF)