Skip to main content
logo
Investo Gp Etf S&P 500 Fundo De Indice (BVMF:GPUS11)
Brazil flag Brazil · Delayed Price · Currency is BRL
119.82
-0.18 (-0.15%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:GPUS11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026120.73121.99119.82119.82119.82-0.15%7,159
Sep 21, 2026119.25120.47119.10120.00120.000.76%6,920
Sep 18, 2026118.76119.76118.76119.10119.100.35%11,973
Sep 17, 2026118.30119.55118.30118.69118.690.78%8,875
Sep 16, 2026118.72119.44117.54117.77117.77-0.47%8,823
Sep 15, 2026118.85118.98118.05118.33118.33-0.26%10,802
Sep 14, 2026118.71119.62118.64118.64118.64-0.06%11,638
Sep 11, 2026118.20119.39117.70118.71118.711.31%10,737
Sep 10, 2026118.40118.92116.86117.18117.18-0.85%21,963
Sep 9, 2026118.32119.03117.82118.19118.190.14%52,193
Sep 8, 2026120.31120.70118.03118.03118.03-1.45%13,919
Sep 4, 2026120.23121.34119.50119.77119.770.12%25,077
Sep 3, 2026118.61120.24118.61119.63119.631.02%7,872
Sep 2, 2026119.39119.84118.40118.42118.42-0.50%7,978
Sep 1, 2026120.40120.40118.80119.01119.01-1.15%51,142
Aug 31, 2026120.63120.89120.00120.40120.40-0.66%6,962
Aug 28, 2026121.34122.78121.01121.20121.200.49%13,041
Aug 27, 2026120.46121.30120.20120.61120.610.76%5,026
Aug 26, 2026119.95120.94119.39119.70119.700.29%6,653
Aug 25, 2026120.42120.68119.33119.35119.350.08%7,757
Aug 24, 2026120.58121.00119.15119.25119.25-0.11%6,146
Aug 21, 2026120.83120.83119.20119.38119.38-0.55%19,959
Aug 20, 2026121.20121.20120.04120.04120.04-0.51%6,937
Aug 19, 2026121.77121.77120.36120.66120.66-0.63%6,944
Aug 18, 2026121.95123.28121.20121.43121.43-0.43%11,822
Aug 17, 2026123.95123.95121.85121.95121.95-0.72%8,280
Aug 14, 2026123.15123.82121.89122.83122.830.37%8,074
Aug 13, 2026121.99123.06121.87122.38122.380.92%4,518
Aug 12, 2026120.53122.19120.53121.26121.260.61%9,122
Aug 11, 2026119.93121.17119.74120.53120.530.64%4,373
Aug 10, 2026119.53120.02119.32119.76119.760.60%5,827
Aug 7, 2026119.33119.62117.32119.05119.050.13%19,990
Aug 6, 2026119.61119.61118.75118.89118.89-0.60%7,272
Aug 5, 2026120.67120.78119.50119.61119.61-0.24%5,087
Aug 4, 2026117.70121.00117.50119.90119.902.72%6,316
Aug 3, 2026115.82117.40115.22116.73116.731.69%4,781
Jul 31, 2026113.98115.99113.98114.79114.790.94%19,251
Jul 30, 2026113.95114.50113.13113.72113.720.65%5,441
Jul 29, 2026115.43115.43112.98112.98112.98-1.79%12,924
Jul 28, 2026115.00115.73114.49115.04115.040.48%5,980
Jul 27, 2026115.34115.46114.02114.49114.490.64%7,014
Jul 24, 2026113.76114.41113.57113.76113.76-2,658
Jul 23, 2026114.40114.85113.63113.76113.76-0.56%4,120
Jul 22, 2026115.51115.51114.40114.40114.40-0.56%4,107
Jul 21, 2026115.06115.88114.51115.05115.050.53%4,124
Jul 20, 2026115.55115.62114.44114.44114.44-0.56%4,335
Jul 17, 2026115.94116.15115.08115.08115.08-0.80%8,901
Jul 16, 2026116.90116.91115.95116.01116.01-0.12%3,707
Jul 15, 2026116.02116.58115.73116.15116.150.36%6,241
Jul 14, 2026116.05116.29115.40115.73115.73-0.64%3,312