Safra ETF Ibovespa Empresas Privadas Fundo De Indice - Responsabilidade Limitada (BVMF:SPVT11)
Brazil · Delayed Price · Currency is BRL 68.20
+0.22 (0.32%)
At close: Sep 22, 2026
BVMF:SPVT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 67.33 | 67.98 | 67.33 | 67.98 | 67.98 | 1.09% | 2 |
| Sep 18, 2026 | 67.25 | 67.25 | 67.25 | 67.25 | 67.25 | 0.37% | 1 |
| Sep 17, 2026 | 67.48 | 67.86 | 67.00 | 67.00 | 67.00 | -0.71% | 3,002 |
| Sep 16, 2026 | 67.83 | 67.83 | 67.43 | 67.48 | 67.48 | -0.32% | 3 |
| Sep 15, 2026 | 66.80 | 68.00 | 66.80 | 67.70 | 67.70 | 0.16% | 9 |
| Sep 14, 2026 | 67.23 | 67.89 | 67.19 | 67.59 | 67.59 | -0.85% | 2,514 |
| Sep 11, 2026 | 68.31 | 68.31 | 68.05 | 68.17 | 68.17 | -0.80% | 459 |
| Sep 10, 2026 | 67.85 | 68.72 | 67.85 | 68.72 | 68.72 | 1.28% | 2,417 |
| Sep 9, 2026 | 69.24 | 69.24 | 67.85 | 67.85 | 67.85 | -1.17% | 5 |
| Sep 8, 2026 | 69.45 | 69.45 | 68.65 | 68.65 | 68.65 | 1.43% | 231 |
| Sep 4, 2026 | 68.12 | 68.25 | 67.27 | 67.68 | 67.68 | -1.81% | 107 |
| Sep 3, 2026 | 69.27 | 69.86 | 68.93 | 68.93 | 68.93 | 0.10% | 34 |
| Sep 2, 2026 | 69.00 | 69.00 | 68.86 | 68.86 | 68.86 | 3.10% | 147 |
| Sep 1, 2026 | 67.40 | 67.40 | 66.79 | 66.79 | 66.79 | 0.65% | 143 |
| Aug 31, 2026 | 66.00 | 66.85 | 66.00 | 66.36 | 66.36 | 0.06% | 2,176 |
| Aug 28, 2026 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | -0.27% | 316 |
| Aug 27, 2026 | 66.34 | 66.50 | 66.34 | 66.50 | 66.50 | -0.25% | 38 |
| Aug 26, 2026 | 67.03 | 67.03 | 66.67 | 66.67 | 66.67 | -0.04% | 130 |
| Aug 25, 2026 | 65.50 | 66.70 | 65.45 | 66.70 | 66.70 | 1.91% | 561 |
| Aug 24, 2026 | 65.42 | 65.83 | 65.42 | 65.45 | 65.45 | 1.00% | 111 |
| Aug 21, 2026 | 64.61 | 64.80 | 64.61 | 64.80 | 64.80 | 2.10% | 172 |
| Aug 20, 2026 | 63.40 | 63.47 | 63.38 | 63.47 | 63.47 | -0.20% | 3 |
| Aug 19, 2026 | 64.56 | 64.56 | 63.60 | 63.60 | 63.60 | 0.79% | 3 |
| Aug 18, 2026 | 63.59 | 63.59 | 63.10 | 63.10 | 63.10 | -0.32% | 259 |
| Aug 17, 2026 | 63.35 | 63.35 | 63.30 | 63.30 | 63.30 | -0.22% | 2,762 |
| Aug 14, 2026 | 63.10 | 63.44 | 63.10 | 63.44 | 63.44 | -0.41% | 2 |
| Aug 13, 2026 | 62.94 | 63.70 | 62.94 | 63.70 | 63.70 | -1.33% | 280 |
| Aug 12, 2026 | 62.93 | 64.56 | 62.93 | 64.56 | 64.56 | 0.80% | 14 |
| Aug 11, 2026 | 64.71 | 64.71 | 64.05 | 64.05 | 64.05 | -2.60% | 21 |
| Aug 10, 2026 | 66.92 | 66.92 | 65.76 | 65.76 | 65.76 | -0.63% | 855 |
| Aug 7, 2026 | 68.13 | 68.13 | 66.18 | 66.18 | 66.18 | -1.42% | 152 |
| Aug 6, 2026 | 67.76 | 67.76 | 67.13 | 67.13 | 67.13 | -1.28% | 10 |
| Aug 5, 2026 | 68.64 | 68.64 | 68.00 | 68.00 | 68.00 | 0.19% | 2,746 |
| Aug 4, 2026 | 68.36 | 68.36 | 67.87 | 67.87 | 67.87 | 0.10% | 11 |
| Aug 3, 2026 | 67.61 | 67.80 | 67.61 | 67.80 | 67.80 | -0.10% | 11 |
| Jul 31, 2026 | 67.78 | 67.87 | 67.78 | 67.87 | 67.87 | 0.33% | 657 |
| Jul 30, 2026 | 66.83 | 67.65 | 66.83 | 67.65 | 67.65 | 2.04% | 147 |
| Jul 29, 2026 | 66.86 | 66.86 | 66.30 | 66.30 | 66.30 | -2.00% | 7 |
| Jul 28, 2026 | 67.93 | 67.93 | 67.65 | 67.65 | 67.65 | 0.67% | 698 |
| Jul 27, 2026 | 66.58 | 67.20 | 66.58 | 67.20 | 67.20 | 1.10% | 26 |
| Jul 24, 2026 | 66.64 | 66.72 | 66.47 | 66.47 | 66.47 | -0.97% | 121 |
| Jul 23, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -1.08% | 8 |
| Jul 22, 2026 | 67.36 | 67.85 | 67.36 | 67.85 | 67.85 | 2.80% | 71 |
| Jul 21, 2026 | 67.17 | 67.17 | 65.36 | 66.00 | 66.00 | -0.38% | 97 |
| Jul 20, 2026 | 66.56 | 66.60 | 66.25 | 66.25 | 66.25 | -0.23% | 7 |
| Jul 17, 2026 | 66.61 | 66.61 | 66.40 | 66.40 | 66.40 | -0.45% | 2 |
| Jul 16, 2026 | 67.52 | 67.52 | 66.70 | 66.70 | 66.70 | -1.21% | 17 |
| Jul 15, 2026 | 67.63 | 67.63 | 67.52 | 67.52 | 67.52 | -0.41% | 355 |
| Jul 14, 2026 | 67.57 | 67.93 | 67.57 | 67.80 | 67.80 | 0.34% | 28 |
| Jul 13, 2026 | 68.45 | 68.45 | 67.57 | 67.57 | 67.57 | -1.70% | 65 |