Fundo De Investimento Imobiliario - Spx Syn Multiestrategia (BVMF:SPXS11)
Brazil · Delayed Price · Currency is BRL 8.37
-0.01 (-0.12%)
Last updated: May 28, 2026, 1:13 PM GMT-3
BVMF:SPXS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.39 | 8.39 | 8.35 | 8.38 | 8.38 | -0.12% | 13,432 |
| May 26, 2026 | 8.39 | 8.41 | 8.35 | 8.39 | 8.39 | -0.12% | 22,698 |
| May 25, 2026 | 8.42 | 8.43 | 8.30 | 8.40 | 8.40 | -0.36% | 55,147 |
| May 22, 2026 | 8.35 | 8.43 | 8.33 | 8.43 | 8.43 | 0.96% | 30,900 |
| May 21, 2026 | 8.27 | 8.35 | 8.27 | 8.35 | 8.35 | 0.36% | 22,409 |
| May 20, 2026 | 8.23 | 8.32 | 8.23 | 8.32 | 8.32 | 0.73% | 23,066 |
| May 19, 2026 | 8.35 | 8.35 | 8.23 | 8.26 | 8.26 | -0.84% | 25,305 |
| May 18, 2026 | 8.34 | 8.34 | 8.23 | 8.33 | 8.33 | 0.48% | 100,490 |
| May 15, 2026 | 8.34 | 8.34 | 8.21 | 8.29 | 8.29 | -0.60% | 92,606 |
| May 14, 2026 | 8.32 | 8.37 | 8.32 | 8.34 | 8.34 | 0.24% | 17,034 |
| May 13, 2026 | 8.28 | 8.39 | 8.22 | 8.32 | 8.32 | 0.48% | 71,921 |
| May 12, 2026 | 8.27 | 8.29 | 8.18 | 8.28 | 8.28 | - | 95,876 |
| May 11, 2026 | 8.40 | 8.41 | 8.27 | 8.28 | 8.28 | -0.87% | 63,828 |
| May 8, 2026 | 8.47 | 8.48 | 8.43 | 8.45 | 8.35 | - | 35,591 |
| May 7, 2026 | 8.48 | 8.54 | 8.44 | 8.45 | 8.35 | -0.24% | 57,466 |
| May 6, 2026 | 8.41 | 8.47 | 8.41 | 8.47 | 8.37 | 0.59% | 23,437 |
| May 5, 2026 | 8.39 | 8.47 | 8.39 | 8.42 | 8.32 | - | 23,040 |
| May 4, 2026 | 8.51 | 8.51 | 8.40 | 8.42 | 8.32 | -1.06% | 105,092 |
| Apr 30, 2026 | 8.48 | 8.53 | 8.43 | 8.51 | 8.41 | 0.83% | 42,212 |
| Apr 29, 2026 | 8.58 | 8.58 | 8.42 | 8.44 | 8.34 | -1.06% | 92,415 |
| Apr 28, 2026 | 8.57 | 8.57 | 8.50 | 8.53 | 8.43 | - | 36,560 |
| Apr 27, 2026 | 8.60 | 8.64 | 8.53 | 8.53 | 8.43 | -0.81% | 55,379 |
| Apr 24, 2026 | 8.62 | 8.64 | 8.54 | 8.60 | 8.50 | - | 40,526 |
| Apr 23, 2026 | 8.70 | 8.70 | 8.53 | 8.60 | 8.50 | -0.81% | 50,434 |
| Apr 22, 2026 | 8.60 | 8.72 | 8.56 | 8.67 | 8.57 | 0.81% | 80,636 |
| Apr 20, 2026 | 8.60 | 8.61 | 8.50 | 8.60 | 8.50 | 0.82% | 40,564 |
| Apr 17, 2026 | 8.55 | 8.57 | 8.50 | 8.53 | 8.43 | 0.71% | 39,401 |
| Apr 16, 2026 | 8.47 | 8.53 | 8.45 | 8.47 | 8.37 | - | 41,879 |
| Apr 15, 2026 | 8.51 | 8.51 | 8.44 | 8.47 | 8.37 | 0.47% | 61,854 |
| Apr 14, 2026 | 8.39 | 8.44 | 8.36 | 8.43 | 8.33 | 0.60% | 18,596 |
| Apr 13, 2026 | 8.32 | 8.40 | 8.31 | 8.38 | 8.28 | 0.84% | 135,482 |
| Apr 10, 2026 | 8.33 | 8.36 | 8.30 | 8.31 | 8.21 | 0.12% | 77,974 |
| Apr 9, 2026 | 8.47 | 8.47 | 8.29 | 8.30 | 8.20 | -1.37% | 90,521 |
| Apr 8, 2026 | 8.43 | 8.57 | 8.43 | 8.51 | 8.32 | 0.47% | 63,569 |
| Apr 7, 2026 | 8.52 | 8.56 | 8.40 | 8.47 | 8.28 | -0.24% | 138,591 |
| Apr 6, 2026 | 8.63 | 8.67 | 8.49 | 8.49 | 8.30 | -1.62% | 110,908 |
| Apr 2, 2026 | 8.68 | 8.71 | 8.58 | 8.63 | 8.44 | -0.92% | 49,918 |
| Apr 1, 2026 | 8.64 | 8.72 | 8.55 | 8.71 | 8.51 | 1.16% | 64,650 |
| Mar 31, 2026 | 8.57 | 8.70 | 8.51 | 8.61 | 8.42 | 0.70% | 81,144 |
| Mar 30, 2026 | 8.36 | 8.57 | 8.32 | 8.55 | 8.36 | 3.01% | 122,209 |
| Mar 27, 2026 | 8.39 | 8.50 | 8.25 | 8.30 | 8.11 | -0.84% | 141,948 |
| Mar 26, 2026 | 8.38 | 8.41 | 8.34 | 8.37 | 8.18 | -0.12% | 73,107 |
| Mar 25, 2026 | 8.43 | 8.45 | 8.37 | 8.38 | 8.19 | -0.71% | 67,850 |
| Mar 24, 2026 | 8.45 | 8.46 | 8.36 | 8.44 | 8.25 | -0.35% | 56,071 |
| Mar 23, 2026 | 8.46 | 8.47 | 8.37 | 8.47 | 8.28 | 0.24% | 95,654 |
| Mar 20, 2026 | 8.38 | 8.48 | 8.33 | 8.45 | 8.26 | 0.96% | 65,959 |
| Mar 19, 2026 | 8.46 | 8.46 | 8.36 | 8.37 | 8.18 | -1.06% | 55,741 |
| Mar 18, 2026 | 8.49 | 8.49 | 8.40 | 8.46 | 8.27 | -0.12% | 66,204 |
| Mar 17, 2026 | 8.50 | 8.50 | 8.40 | 8.47 | 8.28 | -0.35% | 68,147 |
| Mar 16, 2026 | 8.58 | 8.60 | 8.45 | 8.50 | 8.31 | -0.58% | 48,407 |