BVMF:SPXI11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	46.00	46.51	45.81	46.40	46.40	0.11%	59,533
Apr 1, 2026	46.26	46.64	46.26	46.35	46.35	0.22%	108,724
Mar 31, 2026	45.91	46.35	45.78	46.25	46.25	1.58%	434,763
Mar 30, 2026	45.91	46.04	45.45	45.53	45.53	0.18%	90,537
Mar 27, 2026	46.32	46.57	45.45	45.45	45.45	-2.30%	47,916
Mar 26, 2026	47.07	47.17	46.52	46.52	46.52	-1.17%	66,516
Mar 25, 2026	47.37	47.50	47.07	47.07	47.07	-0.30%	175,377
Mar 24, 2026	47.15	47.49	47.10	47.21	47.21	-0.19%	64,302
Mar 23, 2026	47.67	48.10	47.18	47.30	47.30	-	88,122
Mar 20, 2026	47.35	47.67	47.24	47.30	47.30	0.21%	116,217
Mar 19, 2026	47.50	47.79	47.16	47.20	47.20	-0.63%	115,492
Mar 18, 2026	47.81	48.04	47.50	47.50	47.50	-0.65%	59,783
Mar 17, 2026	47.91	48.08	47.72	47.81	47.81	-0.21%	49,290
Mar 16, 2026	48.41	48.57	47.91	47.91	47.91	-0.60%	67,038
Mar 13, 2026	48.07	48.42	47.93	48.20	48.20	0.56%	204,926
Mar 12, 2026	47.60	48.07	47.59	47.93	47.93	0.31%	108,599
Mar 11, 2026	47.87	48.21	47.68	47.78	47.78	-0.19%	268,967
Mar 10, 2026	48.02	48.24	47.76	47.87	47.87	-0.17%	102,932
Mar 9, 2026	47.34	48.08	47.34	47.95	47.95	-0.52%	75,149
Mar 6, 2026	48.74	49.19	48.20	48.20	48.20	-1.97%	61,865
Mar 5, 2026	49.10	49.60	48.76	49.17	49.17	0.14%	79,009
Mar 4, 2026	48.97	49.31	48.70	49.10	49.10	-	301,706
Mar 3, 2026	48.62	49.29	48.46	49.10	49.10	0.76%	167,046
Mar 2, 2026	48.34	48.98	48.34	48.73	48.73	0.93%	146,900
Feb 27, 2026	48.54	48.62	48.13	48.28	48.28	-0.54%	224,239
Feb 26, 2026	48.78	48.96	48.36	48.54	48.54	-0.14%	61,011
Feb 25, 2026	48.56	48.99	48.44	48.61	48.61	-0.08%	90,380
Feb 24, 2026	48.30	48.68	48.30	48.65	48.65	0.72%	74,450
Feb 23, 2026	48.85	48.99	48.20	48.30	48.30	-1.13%	59,736
Feb 20, 2026	49.10	49.40	48.67	48.85	48.85	-0.22%	63,190
Feb 19, 2026	49.20	49.40	48.80	48.96	48.96	-0.49%	103,404
Feb 18, 2026	49.63	49.63	48.85	49.20	49.20	0.72%	20,797
Feb 13, 2026	48.71	49.42	48.59	48.85	48.85	0.29%	180,450
Feb 12, 2026	49.41	49.41	48.67	48.71	48.71	-0.94%	53,088
Feb 11, 2026	49.40	49.58	49.12	49.17	49.17	-0.43%	44,770
Feb 10, 2026	49.46	49.83	49.38	49.38	49.38	-0.16%	106,507
Feb 9, 2026	49.25	49.68	48.95	49.46	49.46	-0.08%	134,222
Feb 6, 2026	49.14	49.77	48.86	49.50	49.50	1.02%	59,340
Feb 5, 2026	49.69	49.69	48.81	49.00	49.00	-0.83%	68,201
Feb 4, 2026	49.62	49.70	49.20	49.41	49.41	-0.42%	33,170
Feb 3, 2026	50.28	50.28	49.23	49.62	49.62	-1.31%	3,812,655
Feb 2, 2026	50.04	50.36	49.62	50.28	50.28	0.46%	51,150
Jan 30, 2026	49.50	50.17	49.33	50.05	50.05	1.11%	166,423
Jan 29, 2026	49.86	49.86	49.20	49.50	49.50	-0.24%	285,528
Jan 28, 2026	49.70	49.96	49.60	49.62	49.62	0.14%	295,963
Jan 27, 2026	50.14	50.14	49.50	49.55	49.55	-1.33%	78,237
Jan 26, 2026	50.09	50.35	49.56	50.22	50.22	0.24%	46,229
Jan 23, 2026	50.23	50.25	49.82	50.10	50.10	0.66%	133,108
Jan 22, 2026	50.15	50.60	49.73	49.77	49.77	-0.58%	54,302
Jan 21, 2026	49.63	50.25	49.59	50.06	50.06	0.26%	176,912