Skip to main content
logo
B-Index Etf S&P 500 Brl Fundo De Indice - Responsabilidade Limitada (BVMF:SPYR11)
Brazil flag Brazil · Delayed Price · Currency is BRL
118.92
+0.18 (0.15%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3

BVMF:SPYR11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026118.92118.92118.92118.92118.920.15%1,000
Sep 21, 2026118.12118.74118.12118.74118.741.58%1,001
Sep 18, 2026116.47116.89116.47116.89116.890.04%1,002
Sep 17, 2026116.40116.84116.31116.84116.841.24%1,014
Sep 16, 2026116.26116.26115.41115.41115.41-0.33%1,008
Sep 15, 2026116.24116.24115.79115.79115.79-0.47%1,005
Sep 14, 2026116.91116.91116.34116.34116.34-0.49%1,002
Sep 11, 2026115.87116.92115.87116.91116.910.90%1,008
Sep 10, 2026115.85115.87115.85115.87115.87-0.50%1,001
Sep 9, 2026116.45116.45116.45116.45116.45-0.44%1,000
Sep 8, 2026117.03117.10116.96116.96116.96-0.45%1,004
Sep 4, 2026117.67117.67117.49117.49117.49-0.41%1,001
Sep 3, 2026117.80117.97117.80117.97117.971.04%1,003
Sep 2, 2026116.11116.76116.11116.76116.760.56%1,001
Sep 1, 2026116.91116.91116.06116.11116.11-0.68%1,032
Aug 31, 2026116.91116.91116.91116.91116.91-0.29%1,000
Aug 28, 2026117.54117.54117.09117.25117.25-0.20%1,064
Aug 27, 2026116.82117.49116.82117.49117.490.57%1,112
Aug 26, 2026116.48116.82116.30116.82116.820.22%1,002
Aug 25, 2026116.20116.56116.20116.56116.560.31%1,010
Aug 24, 2026116.20116.20116.20116.20116.20-0.34%1,000
Aug 21, 2026116.19116.60116.19116.60116.600.35%1,018
Aug 20, 2026116.19116.19116.19116.19116.19-0.60%1,000
Aug 19, 2026116.89116.89116.89116.89116.890.16%1,000
Aug 18, 2026116.76116.76116.62116.70116.70-0.65%1,002
Aug 17, 2026118.22118.22116.90117.46117.46-0.35%1,025
Aug 14, 2026118.05118.05117.75117.87117.87-0.15%1,047
Aug 13, 2026117.60118.05117.60118.05118.050.66%1,009
Aug 12, 2026117.23117.28117.21117.28117.280.39%1,010
Aug 11, 2026117.36117.36116.66116.83116.83-0.37%1,016
Aug 10, 2026117.14117.26117.05117.26117.260.10%1,004
Aug 7, 2026117.14117.14117.14117.14117.140.56%1,000
Aug 6, 2026116.09116.49116.09116.49116.49-0.25%1,007
Aug 5, 2026117.36117.36116.73116.78116.78-0.10%1,302
Aug 4, 2026116.90116.90116.90116.90116.901.90%1,000
Aug 3, 2026113.33114.72113.33114.72114.721.23%1,001
Jul 31, 2026113.33113.33113.33113.33113.331.01%1,000
Jul 30, 2026111.59112.20111.59112.20112.201.39%1,009
Jul 29, 2026110.83110.83110.66110.66110.66-1.36%1,011
Jul 28, 2026111.92112.19111.92112.19112.190.38%1,010
Jul 27, 2026112.22112.22111.24111.77111.770.15%1,008
Jul 24, 2026111.80112.15111.60111.60111.600.24%1,002
Jul 23, 2026111.59111.59111.33111.33111.33-1.46%1,003
Jul 22, 2026113.01113.01112.98112.98112.98-0.01%1,011
Jul 21, 2026112.99112.99112.99112.99112.990.87%1,000
Jul 20, 2026112.01112.01112.01112.01112.01-0.26%1,000
Jul 17, 2026112.25112.30112.08112.30112.30-0.79%1,014
Jul 16, 2026113.68113.68113.19113.19113.19-0.49%1,056
Jul 15, 2026113.75113.75113.75113.75113.750.23%1,000
Jul 14, 2026113.49113.49113.49113.49113.490.45%1,000