Btg Pactual S&P 500 Fundo De Indice (BVMF:SPXB11)
Brazil · Delayed Price · Currency is BRL 16.46
+0.45 (2.81%)
At close: Dec 5, 2025
BVMF:SPXB11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.03 | 16.56 | 16.01 | 16.46 | 16.46 | 2.81% | 9,372 |
| Dec 4, 2025 | 15.98 | 16.05 | 15.88 | 16.01 | 16.01 | 0.25% | 24,725 |
| Dec 3, 2025 | 16.03 | 16.05 | 15.87 | 15.97 | 15.97 | 0.13% | 6,678 |
| Dec 2, 2025 | 16.10 | 16.11 | 15.95 | 15.95 | 15.95 | -0.19% | 19,077 |
| Dec 1, 2025 | 15.97 | 16.12 | 15.93 | 15.98 | 15.98 | -0.12% | 22,794 |
| Nov 28, 2025 | 16.09 | 16.16 | 15.96 | 16.00 | 16.00 | 0.44% | 28,067 |
| Nov 27, 2025 | 16.15 | 16.17 | 15.93 | 15.93 | 15.93 | - | 4,568 |
| Nov 26, 2025 | 16.05 | 16.07 | 15.93 | 15.93 | 15.93 | -0.06% | 34,259 |
| Nov 25, 2025 | 15.87 | 15.97 | 15.80 | 15.94 | 15.94 | 0.63% | 107,484 |
| Nov 24, 2025 | 15.74 | 15.91 | 15.66 | 15.84 | 15.84 | 1.47% | 36,438 |
| Nov 21, 2025 | 15.51 | 15.81 | 15.50 | 15.61 | 15.61 | 0.32% | 18,487 |
| Nov 19, 2025 | 15.59 | 15.65 | 15.50 | 15.56 | 15.56 | 0.52% | 22,237 |
| Nov 18, 2025 | 15.62 | 15.69 | 15.42 | 15.48 | 15.48 | -0.90% | 8,090 |
| Nov 17, 2025 | 15.76 | 15.91 | 15.54 | 15.62 | 15.62 | -0.13% | 50,287 |
| Nov 14, 2025 | 15.64 | 15.71 | 15.45 | 15.64 | 15.64 | -0.26% | 19,443 |
| Nov 13, 2025 | 15.90 | 15.97 | 15.63 | 15.68 | 15.68 | -1.38% | 19,028 |
| Nov 12, 2025 | 15.95 | 15.95 | 15.83 | 15.90 | 15.90 | 0.70% | 10,499 |
| Nov 11, 2025 | 15.90 | 15.93 | 15.77 | 15.79 | 15.79 | -0.75% | 26,212 |
| Nov 10, 2025 | 15.86 | 15.97 | 15.80 | 15.91 | 15.91 | 1.34% | 8,757 |
| Nov 7, 2025 | 15.81 | 15.81 | 15.57 | 15.70 | 15.70 | -0.63% | 6,158 |
| Nov 6, 2025 | 16.01 | 16.03 | 15.78 | 15.80 | 15.80 | -0.82% | 38,971 |
| Nov 5, 2025 | 16.18 | 16.18 | 15.90 | 15.93 | 15.93 | -0.56% | 15,600 |
| Nov 4, 2025 | 16.15 | 16.18 | 15.99 | 16.02 | 16.02 | -0.62% | 14,490 |
| Nov 3, 2025 | 16.05 | 16.29 | 15.98 | 16.12 | 16.12 | -0.19% | 15,571 |
| Oct 31, 2025 | 16.28 | 16.28 | 16.06 | 16.15 | 16.15 | 0.25% | 6,269 |
| Oct 30, 2025 | 16.22 | 16.29 | 16.11 | 16.11 | 16.11 | -0.56% | 4,058 |
| Oct 29, 2025 | 16.28 | 16.28 | 16.14 | 16.20 | 16.20 | -0.12% | 7,622 |
| Oct 28, 2025 | 16.30 | 16.43 | 16.04 | 16.22 | 16.22 | 0.43% | 11,098 |
| Oct 27, 2025 | 16.25 | 16.30 | 16.13 | 16.15 | 16.15 | 0.44% | 12,881 |
| Oct 24, 2025 | 15.91 | 16.24 | 15.91 | 16.08 | 16.08 | 1.01% | 9,354 |
| Oct 23, 2025 | 15.90 | 16.11 | 15.78 | 15.92 | 15.92 | 0.32% | 9,923 |
| Oct 22, 2025 | 15.99 | 16.03 | 15.80 | 15.87 | 15.87 | -0.19% | 7,356 |
| Oct 21, 2025 | 16.00 | 16.06 | 15.85 | 15.90 | 15.90 | 0.13% | 14,564 |
| Oct 20, 2025 | 15.90 | 15.99 | 15.81 | 15.88 | 15.88 | 0.44% | 23,564 |
| Oct 17, 2025 | 15.89 | 15.89 | 15.64 | 15.81 | 15.81 | -0.25% | 6,135 |
| Oct 16, 2025 | 16.00 | 16.07 | 15.69 | 15.85 | 15.85 | -0.94% | 29,018 |
| Oct 15, 2025 | 15.92 | 16.07 | 15.88 | 16.00 | 16.00 | 0.63% | 12,715 |
| Oct 14, 2025 | 15.94 | 16.03 | 15.80 | 15.90 | 15.90 | -0.25% | 6,832 |
| Oct 13, 2025 | 15.78 | 16.11 | 15.78 | 15.94 | 15.94 | 1.01% | 14,619 |
| Oct 10, 2025 | 15.99 | 16.21 | 15.78 | 15.78 | 15.78 | -0.44% | 119,839 |
| Oct 9, 2025 | 15.81 | 15.88 | 15.78 | 15.85 | 15.85 | 0.25% | 10,140 |
| Oct 8, 2025 | 15.79 | 15.84 | 15.62 | 15.81 | 15.81 | 0.44% | 7,823 |
| Oct 7, 2025 | 15.72 | 15.89 | 15.66 | 15.74 | 15.74 | 0.19% | 6,087 |
| Oct 6, 2025 | 15.70 | 15.74 | 15.64 | 15.71 | 15.71 | -0.13% | 7,601 |
| Oct 3, 2025 | 15.75 | 15.83 | 15.65 | 15.73 | 15.73 | 0.25% | 22,848 |
| Oct 2, 2025 | 15.67 | 15.76 | 15.63 | 15.69 | 15.69 | 0.19% | 9,047 |
| Oct 1, 2025 | 15.64 | 15.66 | 15.46 | 15.66 | 15.66 | 0.84% | 11,516 |
| Sep 30, 2025 | 15.53 | 15.60 | 15.40 | 15.53 | 15.53 | 0.13% | 16,817 |
| Sep 29, 2025 | 15.56 | 15.60 | 15.47 | 15.51 | 15.51 | - | 69,696 |
| Sep 26, 2025 | 15.67 | 15.67 | 15.41 | 15.51 | 15.51 | -0.13% | 8,307 |