Skip to main content
logo
Btg Pactual S&P 500 Fundo De Indice (BVMF:SPXB11)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.50
+0.02 (0.11%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:SPXB11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202617.5117.7417.4717.5017.500.11%24,998
Sep 21, 202617.3517.6217.2917.4817.480.58%16,764
Sep 18, 202617.3017.4117.3017.3817.380.46%14,507
Sep 17, 202617.2717.4117.2217.3017.300.82%13,903
Sep 16, 202617.2517.3417.1017.1617.16-0.29%15,785
Sep 15, 202617.2617.4017.1917.2117.21-0.29%10,264
Sep 14, 202617.3517.4417.2617.2617.26-0.17%20,941
Sep 11, 202617.1817.3517.1817.2917.291.47%13,332
Sep 10, 202617.2217.2717.0217.0417.04-0.99%28,546
Sep 9, 202617.2217.3017.1517.2117.21-0.06%17,742
Sep 8, 202617.6217.6517.1717.2217.22-1.26%33,591
Sep 4, 202617.5617.6217.3817.4417.440.11%17,024
Sep 3, 202617.3017.4517.2617.4217.420.93%16,544
Sep 2, 202617.3817.4517.2317.2617.26-0.52%112,259
Sep 1, 202617.4617.4917.2717.3517.35-1.08%85,073
Aug 31, 202617.5517.6317.4617.5417.54-0.62%18,985
Aug 28, 202617.6717.9217.5917.6517.650.40%97,391
Aug 27, 202617.5117.6717.4117.5817.580.86%9,253
Aug 26, 202617.4717.5617.3917.4317.430.23%6,944
Aug 25, 202617.4517.5117.3317.3917.390.12%34,930
Aug 24, 202617.0617.4117.0617.3717.37-0.23%9,880
Aug 21, 202617.5217.6517.3517.4117.41-0.68%29,610
Aug 20, 202617.5517.7017.5017.5317.53-0.34%21,083
Aug 19, 202617.8017.8017.5317.5917.59-0.79%20,990
Aug 18, 202617.7217.8217.6217.7317.73-0.34%11,374
Aug 17, 202617.8917.8917.7017.7917.79-0.56%16,662
Aug 14, 202617.9018.0017.8917.8917.890.11%9,768
Aug 13, 202617.7617.8817.7017.8717.871.13%11,802
Aug 12, 202617.7317.7616.9217.6717.670.57%31,563
Aug 11, 202617.4517.6417.4217.5717.570.69%16,405
Aug 10, 202617.4017.4717.3517.4517.450.58%16,265
Aug 7, 202617.3017.4417.3017.3517.35-0.12%17,038
Aug 6, 202617.4118.0117.2817.3717.37-0.46%30,385
Aug 5, 202617.5017.5917.4017.4517.45-0.06%10,813
Aug 4, 202617.0517.5417.0517.4617.462.52%15,259
Aug 3, 202616.7617.0516.7017.0317.031.61%35,245
Jul 31, 202616.7416.7616.6316.7616.761.15%5,629
Jul 30, 202616.5616.6816.4416.5716.570.36%5,139
Jul 29, 202616.7316.7316.4116.5116.51-1.43%30,022
Jul 28, 202616.7016.8016.6416.7516.750.30%11,426
Jul 27, 202616.7116.8516.5816.7016.700.48%9,681
Jul 24, 202616.5816.7016.5016.6216.620.24%16,789
Jul 23, 202616.6516.8116.5016.5816.58-0.78%10,322
Jul 22, 202616.7416.8716.6816.7116.71-0.30%23,735
Jul 21, 202616.6816.8016.6216.7616.760.48%12,987
Jul 20, 202616.8016.8116.6316.6816.68-0.71%14,168
Jul 17, 202616.9016.9016.7616.8016.80-0.59%11,583
Jul 16, 202616.9617.0716.8016.9016.90-0.35%8,442
Jul 15, 202616.8816.9616.8416.9616.960.59%37,301
Jul 14, 202616.8916.9916.7916.8616.86-0.82%16,382