Trend Etf S&P 500 Quanto Classe De ÃNdice - Responsabilidade Limitada (BVMF:SPXH11)
Brazil · Delayed Price · Currency is BRL 59.79
+0.03 (0.05%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:SPXH11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 60.11 | 60.11 | 59.64 | 59.79 | 59.79 | 0.05% | 4,304 |
| Sep 21, 2026 | 59.27 | 59.88 | 58.76 | 59.76 | 59.76 | 1.46% | 24,646 |
| Sep 18, 2026 | 59.05 | 59.05 | 58.64 | 58.90 | 58.90 | 0.24% | 1,073 |
| Sep 17, 2026 | 58.74 | 58.76 | 58.55 | 58.76 | 58.76 | 1.31% | 27,846 |
| Sep 16, 2026 | 58.88 | 58.88 | 57.74 | 58.00 | 58.00 | -0.38% | 11,319 |
| Sep 15, 2026 | 58.36 | 58.83 | 58.07 | 58.22 | 58.22 | -0.60% | 22,802 |
| Sep 14, 2026 | 58.79 | 58.79 | 58.03 | 58.57 | 58.57 | -0.46% | 7,597 |
| Sep 11, 2026 | 58.34 | 58.97 | 58.34 | 58.84 | 58.84 | 0.86% | 16,254 |
| Sep 10, 2026 | 58.62 | 59.29 | 58.25 | 58.34 | 58.34 | -0.55% | 22,385 |
| Sep 9, 2026 | 58.99 | 58.99 | 58.57 | 58.66 | 58.66 | -0.24% | 52,934 |
| Sep 8, 2026 | 60.98 | 60.98 | 58.80 | 58.80 | 58.80 | -0.49% | 128,210 |
| Sep 4, 2026 | 59.71 | 59.89 | 59.05 | 59.09 | 59.09 | -0.54% | 29,732 |
| Sep 3, 2026 | 59.19 | 59.57 | 58.43 | 59.41 | 59.41 | 1.04% | 24,196 |
| Sep 2, 2026 | 58.96 | 58.96 | 58.58 | 58.80 | 58.80 | 0.67% | 29,284 |
| Sep 1, 2026 | 59.39 | 59.39 | 58.03 | 58.41 | 58.41 | -0.31% | 26,406 |
| Aug 31, 2026 | 74.99 | 75.28 | 58.59 | 58.59 | 58.59 | -0.63% | 90,044 |
| Aug 28, 2026 | 59.08 | 59.43 | 58.95 | 58.96 | 58.96 | -0.20% | 3,844 |
| Aug 27, 2026 | 73.99 | 73.99 | 58.80 | 59.08 | 59.08 | 0.56% | 29,236 |
| Aug 26, 2026 | 58.64 | 59.44 | 58.61 | 58.75 | 58.75 | 0.19% | 9,463 |
| Aug 25, 2026 | 59.02 | 59.02 | 58.56 | 58.64 | 58.64 | 0.33% | 24,660 |
| Aug 24, 2026 | 59.19 | 59.19 | 55.55 | 58.45 | 58.45 | -0.26% | 21,313 |
| Aug 21, 2026 | 58.35 | 60.08 | 57.95 | 58.60 | 58.60 | 0.43% | 10,546 |
| Aug 20, 2026 | 58.78 | 58.78 | 58.35 | 58.35 | 58.35 | -0.95% | 64,854 |
| Aug 19, 2026 | 73.99 | 73.99 | 58.86 | 58.91 | 58.91 | 0.41% | 16,909 |
| Aug 18, 2026 | 59.48 | 59.48 | 58.67 | 58.67 | 58.67 | -0.86% | 9,442 |
| Aug 17, 2026 | 59.04 | 59.59 | 59.04 | 59.18 | 59.18 | -0.34% | 16,398 |
| Aug 14, 2026 | 59.77 | 59.77 | 59.32 | 59.38 | 59.38 | -0.18% | 31,612 |
| Aug 13, 2026 | 59.58 | 59.58 | 59.35 | 59.49 | 59.49 | 0.71% | 30,095 |
| Aug 12, 2026 | 69.99 | 69.99 | 58.86 | 59.07 | 59.07 | 0.53% | 12,847 |
| Aug 11, 2026 | 59.04 | 59.12 | 58.73 | 58.76 | 58.76 | -0.32% | 16,884 |
| Aug 10, 2026 | 59.67 | 59.67 | 58.89 | 58.95 | 58.95 | -0.20% | 2,234 |
| Aug 7, 2026 | 59.00 | 59.07 | 58.84 | 59.07 | 59.07 | 0.80% | 19,730 |
| Aug 6, 2026 | 59.03 | 59.38 | 58.60 | 58.60 | 58.60 | -0.19% | 8,707 |
| Aug 5, 2026 | 59.17 | 59.25 | 58.71 | 58.71 | 58.71 | -0.24% | 58,756 |
| Aug 4, 2026 | 74.94 | 74.94 | 58.33 | 58.85 | 58.85 | 1.87% | 25,702 |
| Aug 3, 2026 | 57.53 | 58.31 | 57.43 | 57.77 | 57.77 | 1.44% | 17,651 |
| Jul 31, 2026 | 56.74 | 57.05 | 56.63 | 56.95 | 56.95 | 0.71% | 7,082 |
| Jul 30, 2026 | 56.07 | 56.55 | 56.07 | 56.55 | 56.55 | 1.86% | 36,563 |
| Jul 29, 2026 | 56.65 | 56.92 | 55.52 | 55.52 | 55.52 | -1.49% | 15,147 |
| Jul 28, 2026 | 56.86 | 56.93 | 56.19 | 56.36 | 56.36 | 0.12% | 141,369 |
| Jul 27, 2026 | 55.12 | 56.63 | 55.12 | 56.29 | 56.29 | 0.09% | 3,365 |
| Jul 24, 2026 | 56.47 | 56.54 | 56.18 | 56.24 | 56.24 | 0.20% | 20,383 |
| Jul 23, 2026 | 56.56 | 57.04 | 56.13 | 56.13 | 56.13 | -3.17% | 130,468 |
| Jul 22, 2026 | 56.90 | 57.97 | 56.86 | 57.97 | 57.97 | 1.95% | 35,258 |
| Jul 21, 2026 | 55.15 | 56.86 | 55.15 | 56.86 | 56.86 | 1.03% | 43,391 |
| Jul 20, 2026 | 57.09 | 57.38 | 56.28 | 56.28 | 56.28 | -0.42% | 50,354 |
| Jul 17, 2026 | 56.89 | 56.97 | 56.37 | 56.52 | 56.52 | -0.96% | 231,215 |
| Jul 16, 2026 | 57.33 | 58.00 | 56.92 | 57.07 | 57.07 | -0.44% | 279,780 |
| Jul 15, 2026 | 57.68 | 57.68 | 57.12 | 57.32 | 57.32 | 0.39% | 307,466 |
| Jul 14, 2026 | 56.89 | 57.10 | 56.46 | 57.10 | 57.10 | 0.37% | 5,294 |