Skip to main content
logo
BTG Pactual S&P 500 Futures Quanto BRL Fundo de Índice (BVMF:SPBZ11)
Brazil flag Brazil · Delayed Price · Currency is BRL
124.36
+0.09 (0.07%)
At close: Sep 22, 2026

BVMF:SPBZ11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 21, 2026122.91124.27122.83124.27124.271.35%38,121
Sep 18, 2026122.61122.61122.61122.61122.610.34%36,678
Sep 17, 2026121.87122.19121.60122.19122.191.10%37,614
Sep 16, 2026121.43121.64120.02120.86120.860.02%37,038
Sep 15, 2026122.40122.40120.83120.83120.83-0.78%23,450
Sep 14, 2026121.47121.80120.83121.78121.78-0.43%36,598
Sep 11, 2026122.27122.34121.94122.31122.310.79%36,879
Sep 10, 2026121.98121.98120.89121.35121.35-0.52%38,013
Sep 9, 2026122.29122.29121.32121.98121.98-0.37%156,585
Sep 8, 2026120.00122.45120.00122.43122.43-0.46%50,176
Sep 4, 2026122.86123.00122.41123.00123.00-0.27%15,162
Sep 3, 2026122.57123.33122.57123.33123.330.86%35,279
Sep 2, 2026122.00122.28121.74122.28122.280.55%9,886
Sep 1, 2026121.40123.75121.01121.61121.61-0.35%22,315
Aug 31, 2026122.57122.57121.79122.04122.04-0.33%52
Aug 28, 2026122.68123.40122.45122.45122.45-0.19%508
Aug 27, 2026122.59122.68122.58122.68122.680.28%8
Aug 26, 2026121.89122.34121.89122.34122.340.42%10,008
Aug 25, 2026121.69121.83121.47121.83121.830.12%1,134
Aug 24, 2026121.41121.69121.34121.69121.690.30%26,663
Aug 21, 2026122.00122.00121.33121.33121.330.05%405,507
Aug 20, 2026122.21122.21121.24121.27121.27-0.92%196
Aug 19, 2026122.46122.46122.37122.39122.390.13%29
Aug 18, 2026122.22122.25121.98122.23122.23-0.63%41,342
Aug 17, 2026123.30123.30122.85123.00123.00-0.14%30,124
Aug 14, 2026123.73123.73123.12123.17123.17-0.39%275
Aug 13, 2026123.46123.65123.46123.65123.650.72%5,035
Aug 12, 2026122.57122.76122.45122.76122.760.52%10,144
Aug 11, 2026123.18123.18122.12122.12122.12-0.38%372
Aug 10, 2026122.65122.65122.46122.58122.580.29%16,609
Aug 7, 2026122.54122.54122.22122.22122.220.20%4,994
Aug 6, 2026122.04122.04121.64121.97121.970.16%82,219
Aug 5, 2026122.85122.88121.77121.77121.77-0.47%57
Aug 4, 2026122.28122.34122.28122.34122.342.15%11,002
Aug 3, 2026119.08119.76119.08119.76119.761.72%10
Jul 31, 2026117.73117.73117.73117.73117.730.03%5
Jul 30, 2026116.09117.69116.09117.69117.692.32%25,003
Jul 29, 2026116.69116.69115.02115.02115.02-1.67%3
Jul 28, 2026116.97116.97116.97116.97116.970.32%1
Jul 27, 2026117.47117.47116.30116.60116.600.10%28
Jul 24, 2026116.73117.00116.48116.48116.48-0.04%104
Jul 23, 2026116.32116.72116.32116.53116.53-1.34%167
Jul 22, 2026118.10120.00117.95118.11118.110.21%16,391
Jul 21, 2026117.51117.86117.51117.86117.860.78%2
Jul 20, 2026116.95116.95116.95116.95116.950.04%1
Jul 17, 2026117.28117.28116.90116.90116.90-1.03%2
Jul 16, 2026118.58118.58118.12118.12118.12-0.66%39
Jul 15, 2026118.70118.91118.00118.91118.910.53%247
Jul 14, 2026117.96118.54117.96118.28118.280.62%4
Jul 13, 2026118.37118.51117.48117.55117.55-1.18%132,002