Buena Vista Us High Income Etf Fundo De Indice Neos U.S Equity High Income Index (BVMF:SPYI11)
Brazil · Delayed Price · Currency is BRL 102.91
+0.61 (0.60%)
Last updated: Apr 23, 2026, 5:16 PM GMT-3
BVMF:SPYI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 102.49 | 103.08 | 101.81 | 102.91 | 102.91 | 0.60% | 30,096 |
| Apr 22, 2026 | 102.99 | 103.25 | 101.97 | 102.30 | 102.30 | -0.99% | 13,357 |
| Apr 20, 2026 | 103.50 | 103.83 | 103.21 | 103.32 | 102.29 | -0.23% | 38,979 |
| Apr 17, 2026 | 103.30 | 103.90 | 102.99 | 103.56 | 102.53 | 0.40% | 24,643 |
| Apr 16, 2026 | 103.10 | 103.40 | 102.87 | 103.15 | 102.12 | 0.18% | 9,186 |
| Apr 15, 2026 | 102.42 | 103.00 | 102.42 | 102.96 | 101.93 | 0.56% | 14,870 |
| Apr 14, 2026 | 101.75 | 102.47 | 101.60 | 102.39 | 101.37 | 0.63% | 19,389 |
| Apr 13, 2026 | 101.61 | 101.96 | 101.18 | 101.75 | 100.73 | 0.38% | 27,028 |
| Apr 10, 2026 | 102.23 | 102.31 | 101.30 | 101.36 | 100.35 | -1.08% | 40,088 |
| Apr 9, 2026 | 102.75 | 102.99 | 102.17 | 102.47 | 101.45 | -0.27% | 22,919 |
| Apr 8, 2026 | 103.00 | 103.25 | 102.29 | 102.75 | 101.72 | 0.64% | 12,626 |
| Apr 7, 2026 | 101.99 | 102.10 | 101.06 | 102.10 | 101.08 | 0.11% | 33,572 |
| Apr 6, 2026 | 102.25 | 102.63 | 101.42 | 101.99 | 100.97 | 0.42% | 216,633 |
| Apr 2, 2026 | 100.40 | 101.59 | 99.98 | 101.56 | 100.55 | 0.16% | 35,770 |
| Apr 1, 2026 | 101.99 | 101.99 | 101.00 | 101.40 | 100.39 | 0.19% | 21,126 |
| Mar 31, 2026 | 100.70 | 101.39 | 100.20 | 101.21 | 100.20 | 1.99% | 49,762 |
| Mar 30, 2026 | 101.01 | 101.01 | 99.24 | 99.24 | 98.25 | -1.05% | 44,491 |
| Mar 27, 2026 | 101.61 | 101.81 | 99.89 | 100.29 | 99.29 | -1.59% | 71,528 |
| Mar 26, 2026 | 103.01 | 103.18 | 101.77 | 101.91 | 100.89 | -0.99% | 37,495 |
| Mar 25, 2026 | 103.26 | 103.82 | 102.85 | 102.93 | 101.90 | -0.23% | 64,344 |
| Mar 24, 2026 | 103.47 | 103.76 | 102.90 | 103.17 | 102.14 | -0.29% | 38,576 |
| Mar 23, 2026 | 103.94 | 104.39 | 103.04 | 103.47 | 102.44 | 0.02% | 78,472 |
| Mar 20, 2026 | 103.28 | 104.12 | 103.15 | 103.45 | 102.42 | 0.18% | 45,364 |
| Mar 19, 2026 | 103.91 | 104.15 | 103.05 | 103.26 | 102.23 | -0.63% | 58,768 |
| Mar 18, 2026 | 104.74 | 104.79 | 103.63 | 103.91 | 102.87 | -1.52% | 59,107 |
| Mar 17, 2026 | 105.90 | 106.08 | 105.16 | 105.51 | 103.42 | -0.52% | 19,478 |
| Mar 16, 2026 | 106.51 | 106.70 | 105.70 | 106.06 | 103.96 | -0.42% | 38,745 |
| Mar 13, 2026 | 106.00 | 106.51 | 105.54 | 106.51 | 104.40 | 0.93% | 38,232 |
| Mar 12, 2026 | 105.35 | 105.75 | 104.92 | 105.53 | 103.44 | 0.17% | 55,840 |
| Mar 11, 2026 | 105.80 | 105.80 | 104.84 | 105.35 | 103.26 | -0.18% | 37,639 |
| Mar 10, 2026 | 105.72 | 105.93 | 105.25 | 105.54 | 103.45 | -0.17% | 67,863 |
| Mar 9, 2026 | 106.00 | 106.13 | 104.51 | 105.72 | 103.62 | -0.70% | 84,394 |
| Mar 6, 2026 | 108.22 | 108.50 | 106.04 | 106.47 | 104.36 | -1.28% | 51,875 |
| Mar 5, 2026 | 108.00 | 108.21 | 107.13 | 107.85 | 105.71 | -0.04% | 71,918 |
| Mar 4, 2026 | 107.62 | 107.90 | 106.77 | 107.89 | 105.75 | -0.08% | 14,524 |
| Mar 3, 2026 | 106.99 | 108.25 | 106.53 | 107.98 | 105.84 | 1.09% | 54,836 |
| Mar 2, 2026 | 106.00 | 107.16 | 105.83 | 106.82 | 104.70 | 0.95% | 20,192 |
| Feb 27, 2026 | 106.20 | 106.49 | 105.54 | 105.81 | 103.71 | -0.83% | 36,924 |
| Feb 26, 2026 | 107.06 | 107.34 | 106.06 | 106.70 | 104.58 | 0.05% | 38,510 |
| Feb 25, 2026 | 106.57 | 107.22 | 106.03 | 106.65 | 104.53 | 0.08% | 25,591 |
| Feb 24, 2026 | 106.60 | 106.62 | 105.84 | 106.57 | 104.46 | 0.65% | 25,757 |
| Feb 23, 2026 | 106.99 | 107.29 | 105.57 | 105.88 | 103.78 | -1.04% | 171,133 |
| Feb 20, 2026 | 107.39 | 107.49 | 106.75 | 106.99 | 104.87 | -0.20% | 51,326 |
| Feb 19, 2026 | 108.12 | 108.12 | 107.17 | 107.20 | 105.07 | -0.85% | 56,906 |
| Feb 18, 2026 | 108.00 | 109.38 | 107.55 | 108.12 | 105.97 | -0.18% | 57,388 |
| Feb 13, 2026 | 108.29 | 108.85 | 107.79 | 108.32 | 105.12 | 0.19% | 44,897 |
| Feb 12, 2026 | 108.90 | 109.14 | 107.60 | 108.11 | 104.91 | -0.57% | 58,827 |
| Feb 11, 2026 | 108.84 | 109.49 | 108.31 | 108.73 | 105.51 | -0.10% | 34,489 |
| Feb 10, 2026 | 109.59 | 109.79 | 108.84 | 108.84 | 105.62 | -0.13% | 20,587 |
| Feb 9, 2026 | 109.00 | 109.37 | 108.45 | 108.98 | 105.76 | -0.16% | 48,805 |