Buena Vista Us High Income Etf Fundo De Indice Neos U.S Equity High Income Index (BVMF:SPYI11)
Brazil · Delayed Price · Currency is BRL 111.58
-2.17 (-1.91%)
Last updated: Aug 1, 2025
BVMF:SPYI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 113.16 | 113.16 | 111.00 | 111.22 | - | -2.22% | 18,693 |
| Jul 31, 2025 | 114.42 | 115.48 | 113.73 | 113.75 | - | -0.14% | 12,671 |
| Jul 30, 2025 | 114.06 | 114.76 | 113.11 | 113.91 | - | 0.68% | 9,753 |
| Jul 29, 2025 | 114.60 | 114.60 | 113.14 | 113.14 | - | -0.80% | 8,037 |
| Jul 28, 2025 | 113.65 | 114.44 | 113.21 | 114.05 | - | 0.61% | 10,813 |
| Jul 25, 2025 | 112.68 | 113.63 | 112.50 | 113.36 | - | 1.03% | 7,224 |
| Jul 24, 2025 | 112.75 | 112.85 | 112.20 | 112.20 | - | -0.10% | 4,563 |
| Jul 23, 2025 | 112.85 | 113.30 | 112.04 | 112.31 | - | -1.30% | 20,179 |
| Jul 22, 2025 | 113.90 | 114.10 | 113.32 | 113.79 | - | 0.03% | 12,628 |
| Jul 21, 2025 | 114.16 | 114.16 | 113.59 | 113.76 | - | -0.18% | 23,630 |
| Jul 18, 2025 | 113.80 | 114.15 | 112.74 | 113.96 | - | 0.79% | 13,043 |
| Jul 17, 2025 | 113.98 | 113.98 | 113.07 | 113.07 | - | 0.18% | 8,493 |
| Jul 16, 2025 | 113.34 | 113.46 | 112.20 | 112.87 | - | 0.27% | 12,349 |
| Jul 15, 2025 | 113.56 | 113.85 | 112.57 | 112.57 | - | -0.87% | 14,233 |
| Jul 14, 2025 | 112.78 | 113.59 | 112.37 | 113.56 | - | 0.92% | 9,358 |
| Jul 11, 2025 | 112.64 | 113.31 | 112.47 | 112.52 | - | -0.11% | 18,849 |
| Jul 10, 2025 | 112.61 | 113.13 | 111.45 | 112.64 | - | 1.13% | 15,723 |
| Jul 9, 2025 | 110.80 | 111.45 | 110.25 | 111.38 | - | 1.16% | 9,903 |
| Jul 8, 2025 | 110.55 | 110.69 | 109.78 | 110.10 | - | -0.62% | 14,866 |
| Jul 7, 2025 | 110.80 | 110.80 | 110.14 | 110.79 | - | 0.51% | 15,781 |
| Jul 4, 2025 | 110.30 | 110.98 | 109.65 | 110.23 | - | 0.30% | 7,398 |
| Jul 3, 2025 | 109.98 | 110.37 | 109.40 | 109.90 | - | 0.30% | 11,259 |
| Jul 2, 2025 | 110.00 | 110.04 | 109.20 | 109.57 | - | -0.20% | 12,644 |
| Jul 1, 2025 | 109.06 | 110.05 | 108.80 | 109.79 | - | 0.36% | 15,801 |
| Jun 30, 2025 | 110.25 | 110.69 | 109.06 | 109.40 | - | -0.58% | 11,161 |
| Jun 27, 2025 | 110.20 | 110.43 | 109.79 | 110.04 | - | -0.24% | 13,383 |
| Jun 26, 2025 | 110.95 | 110.95 | 109.94 | 110.30 | - | -0.59% | 8,774 |
| Jun 25, 2025 | 110.30 | 111.21 | 110.24 | 110.95 | - | -0.37% | 5,509 |
| Jun 24, 2025 | 110.34 | 111.36 | 110.10 | 111.36 | - | 1.28% | 13,236 |
| Jun 23, 2025 | 109.31 | 110.16 | 109.31 | 109.95 | - | 0.38% | 10,185 |
| Jun 20, 2025 | 109.46 | 109.62 | 108.95 | 109.53 | - | 0.06% | 19,430 |
| Jun 18, 2025 | 109.48 | 109.66 | 108.80 | 109.46 | - | 0.42% | 17,188 |
| Jun 17, 2025 | 109.56 | 109.69 | 108.90 | 109.00 | - | -0.76% | 18,503 |
| Jun 16, 2025 | 109.90 | 110.34 | 109.45 | 109.84 | - | -0.05% | 16,761 |
| Jun 13, 2025 | 110.50 | 110.92 | 109.57 | 109.90 | - | -0.88% | 25,756 |
| Jun 12, 2025 | 110.00 | 111.00 | 110.00 | 110.88 | - | 0.48% | 6,237 |
| Jun 11, 2025 | 111.10 | 111.20 | 110.21 | 110.35 | - | -0.94% | 8,531 |
| Jun 10, 2025 | 111.00 | 111.40 | 110.39 | 111.40 | - | 0.63% | 9,216 |
| Jun 9, 2025 | 111.00 | 111.31 | 110.58 | 110.70 | - | 0.11% | 10,183 |
| Jun 6, 2025 | 111.10 | 111.67 | 110.50 | 110.58 | - | 0.28% | 13,659 |
| Jun 5, 2025 | 111.50 | 111.50 | 109.98 | 110.27 | - | -1.30% | 14,959 |
| Jun 4, 2025 | 111.00 | 111.90 | 110.99 | 111.72 | - | 0.03% | 9,874 |
| Jun 3, 2025 | 112.07 | 112.28 | 111.17 | 111.69 | - | -0.21% | 29,912 |
| Jun 2, 2025 | 111.83 | 112.00 | 110.85 | 111.93 | - | 0.07% | 10,452 |
| May 30, 2025 | 111.31 | 112.49 | 110.74 | 111.85 | - | 0.92% | 24,977 |
| May 29, 2025 | 112.31 | 112.31 | 110.44 | 110.83 | - | -0.66% | 19,419 |
| May 28, 2025 | 111.30 | 112.04 | 110.60 | 111.57 | - | 0.50% | 26,469 |
| May 27, 2025 | 111.17 | 111.44 | 110.28 | 111.02 | - | 0.16% | 16,849 |
| May 26, 2025 | 110.24 | 112.00 | 110.24 | 110.84 | - | 1.27% | 9,873 |
| May 23, 2025 | 110.49 | 110.64 | 109.45 | 109.45 | - | -1.05% | 34,925 |