IT Now S&P 500 Futures Quanto Brl Fundo De Indice - Responsabilidade Limitada (BVMF:SPXR11)
Brazil · Delayed Price · Currency is BRL 76.54
-0.14 (-0.18%)
At close: Sep 22, 2026
BVMF:SPXR11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 75.90 | 76.68 | 75.56 | 76.68 | 76.68 | 1.63% | 372,336 |
| Sep 18, 2026 | 75.04 | 75.45 | 74.78 | 75.45 | 75.45 | 0.20% | 126,083 |
| Sep 17, 2026 | 74.99 | 75.46 | 74.78 | 75.30 | 75.30 | 1.21% | 409,809 |
| Sep 16, 2026 | 74.91 | 75.12 | 73.75 | 74.40 | 74.40 | -0.60% | 1,198,085 |
| Sep 15, 2026 | 74.89 | 75.34 | 74.44 | 74.85 | 74.85 | -0.32% | 158,575 |
| Sep 14, 2026 | 75.36 | 75.37 | 74.66 | 75.09 | 75.09 | -0.35% | 258,488 |
| Sep 11, 2026 | 75.50 | 75.51 | 75.20 | 75.35 | 75.35 | 0.84% | 153,612 |
| Sep 10, 2026 | 75.25 | 75.25 | 74.41 | 74.72 | 74.72 | -0.51% | 190,954 |
| Sep 9, 2026 | 75.19 | 75.24 | 74.51 | 75.10 | 75.10 | -0.12% | 327,430 |
| Sep 8, 2026 | 75.57 | 76.04 | 75.19 | 75.19 | 75.19 | -0.50% | 362,055 |
| Sep 4, 2026 | 75.81 | 75.97 | 75.41 | 75.57 | 75.57 | -0.32% | 134,366 |
| Sep 3, 2026 | 75.98 | 76.10 | 75.38 | 75.81 | 75.81 | 0.62% | 130,606 |
| Sep 2, 2026 | 74.94 | 75.34 | 74.82 | 75.34 | 75.34 | 0.56% | 185,100 |
| Sep 1, 2026 | 75.31 | 75.31 | 74.50 | 74.92 | 74.92 | -0.53% | 406,591 |
| Aug 31, 2026 | 75.30 | 75.41 | 75.00 | 75.32 | 75.32 | -0.46% | 309,562 |
| Aug 28, 2026 | 76.00 | 76.10 | 75.33 | 75.67 | 75.67 | 0.24% | 467,479 |
| Aug 27, 2026 | 75.27 | 75.96 | 75.23 | 75.49 | 75.49 | 0.69% | 250,682 |
| Aug 26, 2026 | 75.30 | 75.34 | 74.95 | 74.97 | 74.97 | -0.44% | 490,244 |
| Aug 25, 2026 | 75.06 | 75.32 | 74.84 | 75.30 | 75.30 | 0.39% | 449,679 |
| Aug 24, 2026 | 75.23 | 75.37 | 74.67 | 75.01 | 75.01 | -0.29% | 649,314 |
| Aug 21, 2026 | 75.20 | 75.27 | 74.89 | 75.23 | 75.23 | 0.43% | 173,905 |
| Aug 20, 2026 | 76.10 | 76.10 | 74.76 | 74.91 | 74.91 | -0.72% | 324,521 |
| Aug 19, 2026 | 75.40 | 75.68 | 75.26 | 75.45 | 75.45 | 0.09% | 254,759 |
| Aug 18, 2026 | 76.52 | 76.52 | 74.96 | 75.38 | 75.38 | -0.63% | 362,560 |
| Aug 17, 2026 | 76.10 | 76.50 | 75.64 | 75.86 | 75.86 | -0.29% | 199,637 |
| Aug 14, 2026 | 77.20 | 77.20 | 75.79 | 76.08 | 76.08 | -0.14% | 252,000 |
| Aug 13, 2026 | 76.43 | 76.43 | 75.68 | 76.19 | 76.19 | 0.69% | 79,204 |
| Aug 12, 2026 | 75.41 | 75.81 | 75.35 | 75.67 | 75.67 | 0.34% | 95,177 |
| Aug 11, 2026 | 76.00 | 76.00 | 75.19 | 75.41 | 75.41 | -0.30% | 182,014 |
| Aug 10, 2026 | 76.00 | 76.00 | 75.40 | 75.64 | 75.64 | -0.07% | 168,934 |
| Aug 7, 2026 | 75.23 | 75.69 | 75.13 | 75.69 | 75.69 | 1.11% | 232,940 |
| Aug 6, 2026 | 75.26 | 75.37 | 74.81 | 74.86 | 74.86 | -0.32% | 55,609 |
| Aug 5, 2026 | 75.76 | 75.82 | 75.04 | 75.10 | 75.10 | -0.08% | 270,513 |
| Aug 4, 2026 | 74.64 | 75.49 | 74.20 | 75.16 | 75.16 | 1.80% | 479,675 |
| Aug 3, 2026 | 73.68 | 74.10 | 73.10 | 73.83 | 73.83 | 1.01% | 255,094 |
| Jul 31, 2026 | 72.20 | 73.11 | 72.20 | 73.09 | 73.09 | 1.23% | 232,082 |
| Jul 30, 2026 | 71.54 | 72.44 | 71.53 | 72.20 | 72.20 | 1.46% | 52,341 |
| Jul 29, 2026 | 72.05 | 72.40 | 71.16 | 71.16 | 71.16 | -1.24% | 142,887 |
| Jul 28, 2026 | 72.08 | 72.46 | 71.75 | 72.05 | 72.05 | -0.04% | 347,746 |
| Jul 27, 2026 | 72.52 | 72.69 | 71.68 | 72.08 | 72.08 | 0.39% | 166,831 |
| Jul 24, 2026 | 72.14 | 72.49 | 71.74 | 71.80 | 71.80 | -0.47% | 125,103 |
| Jul 23, 2026 | 72.20 | 72.52 | 71.59 | 72.14 | 72.14 | -0.96% | 125,577 |
| Jul 22, 2026 | 72.96 | 73.01 | 72.54 | 72.84 | 72.84 | -0.16% | 166,467 |
| Jul 21, 2026 | 72.52 | 72.96 | 72.39 | 72.96 | 72.96 | 1.29% | 163,216 |
| Jul 20, 2026 | 72.50 | 72.77 | 72.03 | 72.03 | 72.03 | -0.48% | 401,000 |
| Jul 17, 2026 | 73.34 | 73.39 | 72.03 | 72.38 | 72.38 | -1.00% | 224,834 |
| Jul 16, 2026 | 73.15 | 73.35 | 72.72 | 73.11 | 73.11 | -0.07% | 172,353 |
| Jul 15, 2026 | 73.32 | 73.39 | 72.83 | 73.16 | 73.16 | 0.08% | 1,958,867 |
| Jul 14, 2026 | 72.89 | 73.15 | 72.62 | 73.10 | 73.10 | 0.32% | 161,165 |
| Jul 13, 2026 | 73.46 | 73.88 | 72.56 | 72.87 | 72.87 | -0.36% | 173,421 |