Safra Etf Ibovespa Empresas Estatais Fundo De Indice - Responsabilidade Limitada (BVMF:SPUB11)
Brazil · Delayed Price · Currency is BRL 68.50
+1.30 (1.93%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:SPUB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 67.55 | 68.50 | 67.55 | 68.50 | 68.50 | 1.93% | 200 |
| Sep 21, 2026 | 67.44 | 67.44 | 67.11 | 67.20 | 67.20 | -0.44% | 4 |
| Sep 18, 2026 | 67.34 | 67.50 | 67.34 | 67.50 | 67.50 | 0.75% | 32 |
| Sep 17, 2026 | 67.30 | 67.53 | 67.00 | 67.00 | 67.00 | -0.40% | 5 |
| Sep 16, 2026 | 66.84 | 67.27 | 66.84 | 67.27 | 67.27 | 0.28% | 2 |
| Sep 15, 2026 | 66.97 | 67.28 | 66.96 | 67.08 | 67.08 | 0.75% | 8 |
| Sep 14, 2026 | 65.99 | 66.58 | 65.99 | 66.58 | 66.58 | -0.22% | 19 |
| Sep 11, 2026 | 67.12 | 67.19 | 66.73 | 66.73 | 66.73 | -3.49% | 42 |
| Sep 10, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 1.74% | 1 |
| Sep 9, 2026 | 68.91 | 68.91 | 67.96 | 67.96 | 67.96 | -1.93% | 3 |
| Sep 8, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | 1.82% | 1 |
| Sep 4, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 0.03% | 1 |
| Sep 3, 2026 | 69.06 | 69.06 | 67.81 | 68.04 | 68.04 | 0.06% | 34 |
| Sep 2, 2026 | 68.13 | 68.13 | 68.00 | 68.00 | 68.00 | 3.06% | 8 |
| Sep 1, 2026 | 66.24 | 66.26 | 65.98 | 65.98 | 65.98 | 1.37% | 4 |
| Aug 31, 2026 | 65.00 | 65.09 | 65.00 | 65.09 | 65.09 | 1.77% | 2 |
| Aug 28, 2026 | 63.77 | 63.96 | 63.77 | 63.96 | 63.96 | 0.88% | 2 |
| Aug 27, 2026 | 62.60 | 63.40 | 62.60 | 63.40 | 63.40 | 0.83% | 2 |
| Aug 26, 2026 | 63.09 | 63.09 | 62.88 | 62.88 | 62.88 | 0.21% | 252 |
| Aug 25, 2026 | 61.82 | 62.75 | 61.82 | 62.75 | 62.75 | 1.92% | 845 |
| Aug 24, 2026 | 60.73 | 61.75 | 60.73 | 61.57 | 61.57 | 0.31% | 206 |
| Aug 21, 2026 | 61.40 | 61.40 | 61.38 | 61.38 | 61.38 | 1.22% | 2 |
| Aug 20, 2026 | 60.85 | 60.85 | 60.64 | 60.64 | 60.64 | -0.35% | 37 |
| Aug 19, 2026 | 61.63 | 61.63 | 60.85 | 60.85 | 60.85 | 0.61% | 37 |
| Aug 18, 2026 | 60.94 | 60.94 | 60.48 | 60.48 | 60.48 | -0.53% | 882 |
| Aug 17, 2026 | 60.81 | 60.86 | 60.78 | 60.80 | 60.80 | -0.33% | 29 |
| Aug 14, 2026 | 61.16 | 61.16 | 60.51 | 61.00 | 61.00 | -0.49% | 1,939 |
| Aug 13, 2026 | 61.74 | 61.74 | 61.05 | 61.30 | 61.30 | -1.68% | 2,047 |
| Aug 12, 2026 | 61.76 | 62.76 | 61.76 | 62.35 | 62.35 | -0.08% | 11,458 |
| Aug 11, 2026 | 63.41 | 63.41 | 62.24 | 62.40 | 62.40 | -2.91% | 20,326 |
| Aug 10, 2026 | 65.35 | 65.35 | 64.04 | 64.27 | 64.27 | -0.59% | 263 |
| Aug 7, 2026 | 65.70 | 65.70 | 64.62 | 64.65 | 64.65 | -2.72% | 21,368 |
| Aug 6, 2026 | 66.87 | 66.93 | 66.46 | 66.46 | 66.46 | -1.29% | 324 |
| Aug 5, 2026 | 67.73 | 67.73 | 67.33 | 67.33 | 67.33 | -0.52% | 280 |
| Aug 4, 2026 | 67.67 | 67.99 | 67.57 | 67.68 | 67.68 | -0.21% | 21 |
| Aug 3, 2026 | 67.85 | 67.85 | 67.82 | 67.82 | 67.82 | -0.41% | 6 |
| Jul 31, 2026 | 68.20 | 68.23 | 68.10 | 68.10 | 68.10 | 0.96% | 120 |
| Jul 30, 2026 | 67.11 | 67.45 | 67.11 | 67.45 | 67.45 | 1.35% | 16 |
| Jul 29, 2026 | 67.46 | 67.46 | 66.55 | 66.55 | 66.55 | -1.19% | 10 |
| Jul 28, 2026 | 67.33 | 67.35 | 67.15 | 67.35 | 67.35 | 0.97% | 162 |
| Jul 27, 2026 | 66.42 | 66.70 | 66.38 | 66.70 | 66.70 | -0.48% | 70,181 |
| Jul 24, 2026 | 67.83 | 67.83 | 67.02 | 67.02 | 67.02 | -2.67% | 80 |
| Jul 23, 2026 | 68.65 | 69.83 | 68.59 | 68.86 | 68.86 | -0.06% | 80,019 |
| Jul 22, 2026 | 68.25 | 68.90 | 68.24 | 68.90 | 68.90 | 1.43% | 105 |
| Jul 21, 2026 | 67.22 | 67.93 | 67.11 | 67.93 | 67.93 | 0.76% | 1,206 |
| Jul 20, 2026 | 67.44 | 67.59 | 67.34 | 67.42 | 67.42 | 0.10% | 117 |
| Jul 17, 2026 | 67.84 | 67.84 | 67.35 | 67.35 | 67.35 | -0.22% | 3 |
| Jul 16, 2026 | 67.32 | 67.68 | 67.32 | 67.50 | 67.50 | -0.37% | 1,189 |
| Jul 15, 2026 | 67.39 | 67.80 | 67.39 | 67.75 | 67.75 | 0.01% | 406 |
| Jul 14, 2026 | 68.90 | 68.90 | 67.59 | 67.74 | 67.74 | 0.58% | 108 |