Buena Vista Us High Income Etf Fundo De Indice Neos U.S Equity High Income Index (BVMF:SPYI11)
Brazil · Delayed Price · Currency is BRL 111.68
-0.86 (-0.76%)
At close: Sep 5, 2025
BVMF:SPYI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 112.15 | 112.48 | 110.83 | 111.68 | - | -0.76% | 40,602 |
| Sep 4, 2025 | 111.75 | 112.54 | 111.75 | 112.54 | - | 0.74% | 29,118 |
| Sep 3, 2025 | 111.74 | 111.90 | 111.10 | 111.71 | - | -0.04% | 24,796 |
| Sep 2, 2025 | 111.84 | 112.50 | 110.57 | 111.75 | - | -0.77% | 59,530 |
| Sep 1, 2025 | 111.50 | 114.67 | 111.30 | 112.62 | - | 1.21% | 65,888 |
| Aug 29, 2025 | 111.75 | 112.09 | 110.98 | 111.27 | - | -0.30% | 25,383 |
| Aug 28, 2025 | 111.30 | 111.64 | 111.02 | 111.60 | - | 0.13% | 96,736 |
| Aug 27, 2025 | 111.58 | 111.99 | 111.18 | 111.46 | - | 0.08% | 9,918 |
| Aug 26, 2025 | 110.85 | 111.56 | 110.59 | 111.37 | - | 0.51% | 21,559 |
| Aug 25, 2025 | 111.23 | 111.33 | 110.63 | 110.81 | - | -0.38% | 11,934 |
| Aug 22, 2025 | 111.05 | 111.68 | 110.94 | 111.23 | - | 0.19% | 21,214 |
| Aug 21, 2025 | 111.47 | 111.90 | 110.77 | 111.02 | - | -0.49% | 15,918 |
| Aug 20, 2025 | 112.33 | 112.33 | 110.44 | 111.57 | - | -1.27% | 18,957 |
| Aug 19, 2025 | 112.76 | 113.56 | 112.51 | 113.00 | - | 0.47% | 12,455 |
| Aug 18, 2025 | 111.79 | 112.50 | 111.59 | 112.47 | - | 0.91% | 11,544 |
| Aug 15, 2025 | 111.70 | 112.12 | 111.31 | 111.46 | - | -0.40% | 6,071 |
| Aug 14, 2025 | 111.70 | 112.32 | 111.51 | 111.91 | - | 0.19% | 8,721 |
| Aug 13, 2025 | 111.42 | 111.93 | 111.12 | 111.70 | - | 0.58% | 6,997 |
| Aug 12, 2025 | 111.16 | 111.46 | 110.88 | 111.06 | - | -0.08% | 18,383 |
| Aug 11, 2025 | 111.80 | 112.20 | 111.15 | 111.15 | - | -0.29% | 12,404 |
| Aug 8, 2025 | 110.41 | 111.47 | 110.25 | 111.47 | - | 1.10% | 12,130 |
| Aug 7, 2025 | 111.76 | 112.02 | 110.13 | 110.26 | - | -1.04% | 12,024 |
| Aug 6, 2025 | 111.65 | 111.84 | 110.70 | 111.42 | - | -0.21% | 54,866 |
| Aug 5, 2025 | 112.94 | 112.94 | 111.33 | 111.65 | - | -0.03% | 4,801 |
| Aug 4, 2025 | 111.16 | 112.05 | 110.90 | 111.68 | - | 0.41% | 17,327 |
| 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 |