Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

It Now S&P500 TRN Fundo de Índice (SPXI11.SA)

339.85
+5.27
+(1.58%)
At close: April 24 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025334.33341.38330.42339.85339.8527,264
Apr 23, 2025338.02339.23332.10334.58334.5891,225
Apr 22, 2025328.94331.56326.92329.90329.9053,477
Apr 17, 2025340.32340.32333.76334.48334.4852,514
Apr 16, 2025342.38344.53334.00336.95336.9562,230
Apr 15, 2025340.99348.99340.99345.97345.979,044
Apr 14, 2025345.83349.00342.92344.87344.8738,077
Apr 11, 2025338.13343.54335.61342.40342.4047,693
Apr 10, 2025344.66345.57331.84338.14338.1478,203
Apr 9, 2025326.92350.00326.92346.70346.70114,103
Apr 8, 2025331.32339.36320.47325.80325.80112,366
Apr 7, 2025318.00333.00311.05326.73326.7395,453
Apr 4, 2025330.28337.00322.58323.55323.55244,739
Apr 3, 2025335.10336.89330.58330.65330.6579,419
Apr 2, 2025347.90353.36344.03351.70351.706,500
Apr 1, 2025349.00349.93345.77348.75348.7518,392
Mar 31, 2025349.88349.88343.36348.85348.8542,740
Mar 28, 2025356.02356.87349.52349.99349.9916,890
Mar 27, 2025359.24359.24354.03356.02356.0226,399
Mar 26, 2025360.51360.51355.89356.52356.524,736
Mar 25, 2025360.71361.40357.37359.40359.4024,232
Mar 24, 2025358.51361.60357.75361.60361.6039,141
Mar 21, 2025350.30353.05349.00353.05353.0518,338
Mar 20, 2025348.39352.98347.99350.35350.355,402
Mar 19, 2025347.10351.30347.10349.47349.4713,962
Mar 18, 2025352.00352.00346.00347.41347.4119,693
Mar 17, 2025351.47354.86349.82352.00352.00145,562
Mar 14, 2025348.00352.60348.00352.60352.608,433
Mar 13, 2025351.54355.78348.29348.90348.9017,548
Mar 12, 2025357.34359.09352.73353.95353.9515,175
Mar 11, 2025357.93357.93351.50353.20353.2033,372
Mar 10, 2025361.85361.85355.10357.93357.939,365
Mar 7, 2025362.00364.70357.23363.81363.8136,851
Mar 6, 2025362.00364.69358.66360.35360.3544,496
Mar 5, 2025381.50381.50363.17365.80365.8081,357
Feb 28, 2025373.27381.51372.45381.51381.5111,798
Feb 27, 2025378.15379.49372.45372.45372.4528,460
Feb 26, 2025373.74379.00373.74376.97376.9743,293
Feb 25, 2025374.21378.59371.65373.44373.4411,269
Feb 24, 2025375.22378.28373.40377.00377.008,730
Feb 21, 2025380.10382.15375.11375.22375.2247,397
Feb 20, 2025380.59381.28377.73379.93379.933,167
Feb 19, 2025382.00383.19378.50382.60382.602,901
Feb 18, 2025380.52382.74377.90379.37379.3725,657
Feb 17, 2025379.42382.46379.42379.85379.858,108
Feb 14, 2025382.90382.90376.89379.23379.2315,524
Feb 13, 2025379.63383.80379.63383.80383.8019,571
Feb 12, 2025381.00382.86376.00379.63379.6318,357
Feb 11, 2025382.00382.00378.83380.90380.908,458
Feb 10, 2025380.79382.63380.09382.09382.0947,241
Feb 7, 2025379.60382.89378.12380.79380.79112,394
Feb 6, 2025381.90384.81380.00381.41381.4132,872
Feb 5, 2025378.93382.74378.80382.70382.706,600
Feb 4, 2025379.15380.68377.31378.00378.0010,187
Feb 3, 2025380.00382.21378.40379.15379.1531,675
Jan 31, 2025388.00389.25382.72383.52383.52104,472
Jan 30, 2025388.00390.42385.80388.10388.1085,927
Jan 29, 2025387.00388.43384.50384.89384.8912,102
Jan 28, 2025386.47389.72384.30387.14387.1415,556
Jan 27, 2025385.59388.49383.80386.44386.4437,714
Jan 24, 2025394.19394.19390.57392.45392.459,345
Jan 23, 2025393.30395.83390.00394.21394.2113,945
Jan 22, 2025398.77398.77392.22393.30393.3034,106
Jan 21, 2025393.39397.56393.39396.50396.5022,694
Jan 20, 2025399.47399.48394.55395.34395.3416,641
Jan 17, 2025393.00396.90393.00396.58396.585,285
Jan 16, 2025389.41392.59388.83390.88390.8811,775
Jan 15, 2025386.78391.64385.01389.11389.1126,367
Jan 14, 2025386.92387.76382.00384.72384.727,036
Jan 13, 2025383.99386.92382.90386.92386.9221,796
Jan 10, 2025389.91390.81386.00387.25387.2522,305
Jan 9, 2025393.33394.25390.22390.23390.23865
Jan 8, 2025392.34395.90390.22393.32393.3238,877
Jan 7, 2025397.71397.71390.69392.34392.3413,565
Jan 6, 2025399.56401.00395.12397.77397.7718,340
Jan 3, 2025396.00399.70392.96399.70399.7038,729
Jan 2, 2025400.63401.63390.60392.55392.5553,750
Dec 30, 2024400.00401.22394.50396.65396.65219,116
Dec 27, 2024404.90405.80399.75402.10402.1020,683
Dec 26, 2024403.86405.67401.53405.49405.4932,576
Dec 23, 2024396.09401.38394.93401.38401.38103,211
Dec 20, 2024384.70396.58382.02393.40393.4018,595
Dec 19, 2024404.46404.99391.44391.98391.98107,433
Dec 18, 2024405.01409.99401.00401.00401.00129,550
Dec 17, 2024407.62407.62399.75402.03402.0389,502
Dec 16, 2024398.75405.25397.22405.25405.2519,974
Dec 13, 2024398.95400.06395.00398.65398.6538,494
Dec 12, 2024390.53399.25389.87395.00395.0023,926
Dec 11, 2024397.51399.93394.00394.63394.6381,647
Dec 10, 2024400.85400.85396.45397.50397.505,099
Dec 9, 2024401.69402.01399.49400.42400.4214,089
Dec 6, 2024400.87403.53397.10403.06403.0616,052
Dec 5, 2024398.24399.89394.76397.10397.1047,274
Dec 4, 2024399.50403.89398.32399.97399.9749,002
Dec 3, 2024399.98400.47396.79397.85397.8534,726
Dec 2, 2024394.20400.00394.20398.85398.8541,260
Nov 29, 2024396.51399.31390.30391.73391.7335,035
Nov 28, 2024391.71394.03390.50392.60392.608,223
Nov 27, 2024382.69388.03380.18388.03388.0339,765
Nov 26, 2024378.50381.14377.50381.14381.1421,948
Nov 25, 2024377.84378.99376.89378.12378.1224,765
Nov 22, 2024376.05379.59374.01376.62376.6214,027
Nov 21, 2024374.94377.00372.01376.07376.079,163
Nov 19, 2024368.00371.55365.38371.22371.2239,943
Nov 18, 2024370.49370.49366.40368.59368.599,658
Nov 14, 2024377.33378.48373.64374.45374.4529,728
Nov 13, 2024373.39379.72371.93377.33377.3335,832
Nov 12, 2024375.49377.22374.07374.35374.3545,077
Nov 11, 2024377.82380.75374.53375.49375.4930,132
Nov 8, 2024370.13377.00370.13373.70373.7030,619
Nov 7, 2024368.29371.00362.54369.45369.4523,505
Nov 6, 2024371.79376.07364.00365.55365.5553,091
Nov 5, 2024359.40363.23358.81360.86360.8629,557
Nov 4, 2024362.50362.90357.18359.05359.0556,427
Nov 1, 2024360.95366.35359.20365.16365.1660,441
Oct 31, 2024364.98364.98358.65358.65358.6572,886
Oct 30, 2024365.72367.18363.87364.00364.0016,538
Oct 29, 2024362.40366.14360.20365.26365.2633,084
Oct 28, 2024360.86361.90360.45361.05361.0521,020
Oct 25, 2024361.51362.23359.67359.70359.7020,377
Oct 24, 2024358.31361.93357.28357.28357.2839,106
Oct 23, 2024362.17362.77357.00358.41358.4140,076
Oct 22, 2024361.69363.35359.10361.87361.8714,881
Oct 21, 2024363.12364.84360.71362.35362.3546,911
Oct 18, 2024361.00362.91359.00362.87362.878,319
Oct 17, 2024362.90363.09359.03359.03359.039,102
Oct 16, 2024360.70360.70357.20359.12359.1211,966
Oct 15, 2024357.00359.60356.83357.12357.1227,326
Oct 14, 2024356.00357.31354.00355.59355.599,886
Oct 11, 2024352.00356.02350.71354.62354.6223,678
Oct 10, 2024351.15351.60348.48350.70350.7020,405
Oct 9, 2024343.42351.30343.42351.30351.3023,372
Oct 8, 2024342.80345.83340.60345.42345.4229,334
Oct 7, 2024339.45341.98338.69339.40339.404,069
Oct 4, 2024342.12343.00338.44340.70340.7058,392
Oct 3, 2024336.62340.84336.62338.73338.7379,974
Oct 2, 2024337.00337.68335.00337.39337.3945,948
Oct 1, 2024340.65340.65337.20338.40338.4015,451
Sep 30, 2024339.70340.75335.60340.75340.7513,710
Sep 27, 2024339.80341.99337.25337.73337.738,721
Sep 26, 2024340.46341.28338.00339.81339.8112,757
Sep 25, 2024340.59342.14339.45340.45340.4513,824
Sep 24, 2024341.95341.95337.90340.59340.593,302
Sep 23, 2024345.50345.50342.79343.63343.6325,978
Sep 20, 2024338.00342.86338.00342.23342.238,632
Sep 19, 2024336.51337.95335.06336.91336.918,962
Sep 18, 2024336.16337.94333.13333.61333.6112,532
Sep 17, 2024337.29339.32334.81336.09336.0919,917
Sep 16, 2024340.20340.28335.46337.25337.2516,112
Sep 13, 2024341.76341.77338.97340.20340.202,403
Sep 12, 2024339.94342.89339.94341.40341.405,459
Sep 11, 2024337.20340.35332.60340.35340.3514,494
Sep 10, 2024334.67337.63333.18337.30337.3034,266
Sep 9, 2024331.80333.48330.58331.58331.5811,892
Sep 6, 2024333.05333.05328.07328.49328.496,077
Sep 5, 2024336.54338.13332.40333.33333.3350,229
Sep 4, 2024338.39339.19336.62337.97337.9718,211
Sep 3, 2024344.05344.05337.57338.39338.39109,403
Sep 2, 2024346.70358.97345.22348.77348.7727,079
Aug 30, 2024345.28346.68341.48345.20345.203,914
Aug 29, 2024340.56346.06340.56342.28342.288,100
Aug 28, 2024338.01338.50334.31336.95336.954,136
Aug 27, 2024334.76337.00333.83336.21336.2192,054
Aug 26, 2024336.70337.28333.29334.84334.844,292
Aug 23, 2024337.59338.96332.90334.95334.9512,146
Aug 22, 2024336.25340.02336.17338.09338.098,304
Aug 21, 2024332.94335.24332.46334.18334.183,262
Aug 20, 2024331.00333.77330.30332.92332.929,368
Aug 19, 2024329.89329.90326.09329.32329.326,829
Aug 16, 2024332.00332.00326.11329.62329.627,554
Aug 15, 2024326.96330.76325.67329.87329.879,880
Aug 14, 2024323.45324.96320.00323.72323.729,421
Aug 13, 2024321.17322.57319.85321.25321.2511,171
Aug 12, 2024318.74321.00317.32319.06319.067,842
Aug 9, 2024319.00319.77316.78319.63319.6329,169
Aug 8, 2024319.00322.37316.00321.81321.8119,355
Aug 7, 2024324.87324.90317.24317.24317.2421,308
Aug 6, 2024320.94325.03320.00321.26321.267,393
Aug 5, 2024324.00327.06317.14323.00323.0012,074
Aug 2, 2024335.97335.97329.20330.92330.928,620
Aug 1, 2024340.24342.36336.60338.70338.705,341
Jul 31, 2024338.00342.36336.47338.65338.6520,010
Jul 30, 2024335.88336.48330.88331.02331.0249,635
Jul 29, 2024338.25338.25333.39333.39333.3921,039
Jul 26, 2024331.80336.85331.80334.92334.924,844
Jul 25, 2024332.79334.87330.86330.86330.8620,269
Jul 24, 2024336.40338.40332.24332.95332.9513,882
Jul 23, 2024337.54338.80335.40336.40336.4013,731
Jul 22, 2024334.23336.62332.50336.10336.108,041
Jul 19, 2024334.60335.06332.13334.77334.775,864
Jul 18, 2024334.99337.21333.10335.85335.8514,976
Jul 17, 2024332.49333.57331.56332.28332.286,899
Jul 16, 2024332.86334.11331.29333.45333.459,418
Jul 15, 2024332.09334.87331.41332.51332.517,607
Jul 12, 2024329.41333.59329.41330.82330.8234,338
Jul 11, 2024329.99331.09328.51329.75329.759,836
Jul 10, 2024327.99330.49326.06330.38330.3858,069
Jul 9, 2024331.34331.34327.31327.33327.331,873
Jul 8, 2024330.22332.30329.39330.68330.6814,240
Jul 5, 2024330.00332.26329.21329.55329.5542,341
Jul 4, 2024332.90334.66329.90329.90329.903,018
Jul 3, 2024336.49336.49332.50334.26334.267,435
Jul 2, 2024333.97339.41333.51337.80337.8025,510
Jul 1, 2024331.68335.31329.75335.28335.2815,168
Jun 28, 2024329.49333.02329.49331.01331.0139,310
Jun 27, 2024327.50329.09326.37327.65327.655,852
Jun 26, 2024326.00329.40325.49327.75327.7517,288
Jun 25, 2024320.60323.66320.00323.65323.6521,340
Jun 24, 2024322.14322.14318.45318.45318.458,542
Jun 21, 2024323.98323.98321.61322.46322.467,675
Jun 20, 2024324.01325.03322.40324.37324.3728,131
Jun 19, 2024324.20326.76323.90323.90323.902,717
Jun 18, 2024322.00323.55320.71323.55323.5514,905
Jun 17, 2024318.53322.99317.21321.75321.7512,710
Jun 14, 2024315.00317.15313.69317.15317.1535,892
Jun 13, 2024318.38318.70315.00316.20316.2011,161
Jun 12, 2024314.07319.61314.07317.74317.7414,039
Jun 11, 2024311.26312.46308.97312.46312.466,468
Jun 10, 2024309.43319.99308.58311.59311.5910,946
Jun 7, 2024306.53309.00305.04308.57308.577,307
Jun 6, 2024307.89307.89303.80304.75304.756,943
Jun 5, 2024304.80307.37303.25307.37307.3715,321
Jun 4, 2024301.00303.90300.45303.25303.2538,578
Jun 3, 2024300.68302.09297.51300.00300.0028,555
May 31, 2024298.19299.85294.75299.70299.7012,174
May 29, 2024296.50298.03296.21297.59297.5915,927
May 28, 2024297.58297.59295.33296.42296.424,744
May 27, 2024296.90298.80296.38298.80298.801,792
May 24, 2024294.49296.97294.49296.91296.916,711
May 23, 2024297.21297.70293.78294.33294.3310,418
May 22, 2024295.13297.62295.13296.56296.5613,578
May 21, 2024293.32295.13292.19295.13295.13929
May 20, 2024294.45295.00293.27293.65293.651,942
May 17, 2024295.00295.00292.50293.26293.262,357
May 16, 2024294.87295.93294.45294.45294.458,818
May 15, 2024293.01295.25292.87295.22295.2251,016
May 14, 2024291.23291.60289.93291.39291.392,850
May 13, 2024291.27292.09290.06291.25291.258,317
May 10, 2024291.09291.83290.24291.67291.676,983
May 9, 2024288.45291.51288.45290.50290.509,250
May 8, 2024284.43286.88284.43285.70285.709,669
May 7, 2024283.84285.06283.84284.42284.421,756
May 6, 2024282.48284.43282.47284.43284.433,342
May 3, 2024280.89281.58280.02281.05281.051,261
May 2, 2024281.53281.54277.55280.89280.8943,575
Apr 30, 2024284.01287.00283.52283.52283.529,908
Apr 29, 2024282.94283.57282.12283.30283.301,592
Apr 26, 2024282.61284.98282.04282.37282.3753,561
Apr 25, 2024280.99282.66279.40282.04282.049,172
Apr 24, 2024281.78284.03281.78282.35282.351,925