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

São Paulo - Delayed Quote BRL

Buena Vista Us High Income Etf Fundo De Indice Neos U.S Equity High Income Index (SPYI11.SA)

107.05
+0.77
+(0.72%)
At close: April 25 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025106.40107.47105.90107.05107.0519,917
Apr 24, 2025104.93106.45103.95106.28106.2826,604
Apr 23, 2025 1.108199 Dividend
Apr 23, 2025105.52106.04104.17104.76104.7686,706
Apr 22, 2025104.87105.00103.52104.85103.7442,073
Apr 17, 2025107.69107.69105.91106.06104.9487,309
Apr 16, 2025109.14109.14105.75106.89105.7641,945
Apr 15, 2025108.79110.38108.77109.80108.6453,367
Apr 14, 2025109.17109.72108.35109.24108.0999,239
Apr 11, 2025106.99108.52106.20107.79106.6550,483
Apr 10, 2025109.45109.80105.20107.20106.0763,022
Apr 9, 2025103.49109.68102.77109.60108.44107,419
Apr 8, 2025104.45107.42102.23102.55101.47140,170
Apr 7, 2025101.38105.0098.77103.40102.31132,254
Apr 4, 2025104.60105.20102.26102.45101.3754,608
Apr 3, 2025107.46107.46104.40104.97103.86114,228
Apr 2, 2025108.54110.67108.22110.60109.4341,514
Apr 1, 2025109.61109.89108.77109.89108.7371,000
Mar 31, 2025110.55110.55108.01109.94108.78152,530
Mar 28, 2025112.46112.46109.90109.98108.8277,917
Mar 27, 2025112.74113.12111.76112.26111.0719,461
Mar 26, 2025 1.159622 Dividend
Mar 26, 2025113.46114.08111.59112.13110.9421,874
Mar 25, 2025114.97115.21113.45114.20111.8519,667
Mar 24, 2025113.51115.00113.25114.98112.6132,642
Mar 21, 2025111.70112.12111.20111.98109.6715,867
Mar 20, 2025110.70112.40110.53111.70109.4017,989
Mar 19, 2025110.60111.45110.35111.00108.7124,387
Mar 18, 2025111.58111.89109.86110.60108.3233,106
Mar 17, 2025111.38112.35110.95111.90109.5928,841
Mar 14, 2025112.46112.46110.60111.74109.4436,536
Mar 13, 2025112.20113.12110.50110.50108.2230,209
Mar 12, 2025114.13114.60111.83112.25109.9420,247
Mar 11, 2025113.72113.72111.68113.00110.6744,537
Mar 10, 2025114.10114.10112.55114.00111.65202,111
Mar 7, 2025113.70115.53113.25114.65112.29106,486
Mar 6, 2025115.20115.30113.40113.48111.1433,827
Mar 5, 2025118.97118.97114.93115.20112.8264,383
Feb 28, 2025117.52119.99117.18119.40116.9433,716
Feb 27, 2025119.00119.44117.20117.52115.1029,553
Feb 26, 2025 1.177839 Dividend
Feb 26, 2025117.98118.92117.51118.04115.6120,220
Feb 25, 2025120.00120.07118.01118.87115.2726,988
Feb 24, 2025119.80119.96118.46119.81116.1810,653
Feb 21, 2025120.50120.69118.80118.90115.2924,190
Feb 20, 2025120.85120.85119.33120.04116.4032,854
Feb 19, 2025119.80120.79119.43120.54116.8910,897
Feb 18, 2025120.81121.36119.15119.25115.6353,186
Feb 17, 2025119.84121.49119.20120.81117.1513,417
Feb 14, 2025120.72120.98119.55119.84116.2142,227
Feb 13, 2025120.25121.08120.25120.97117.309,111
Feb 12, 2025121.00121.00119.46120.25116.6034,388
Feb 11, 2025121.00121.00120.26120.97117.3011,177
Feb 10, 2025120.34121.50120.34121.50117.8213,130
Feb 7, 2025121.00121.49119.73120.34116.6919,835
Feb 6, 2025119.99121.41119.99120.99117.3212,963
Feb 5, 2025120.50121.16119.71121.00117.3318,029
Feb 4, 2025120.02120.51119.53120.00116.3618,094
Feb 3, 2025121.18121.39120.12120.20116.5617,707
Jan 31, 2025122.50122.97121.32121.48117.8089,127
Jan 30, 2025122.71123.12122.10122.49118.7812,742
Jan 29, 2025122.31122.43121.57121.70118.0116,812
Jan 28, 2025121.75122.98121.68121.89118.1917,596
Jan 27, 2025122.98123.06121.61122.00118.3031,637
Jan 24, 2025124.00124.00122.69123.15119.4220,428
Jan 23, 2025124.95124.95122.86123.59119.8468,346
Jan 22, 2025126.80126.80123.35123.80120.0545,824
Jan 21, 2025128.89128.89126.15126.40122.5742,452
Jan 20, 2025127.20129.24127.00128.24124.3517,819
Jan 17, 2025126.00126.92125.59126.88123.0322,891
Jan 16, 2025125.50125.90124.64125.50121.6916,545
Jan 15, 2025124.70125.50123.90124.96121.1713,027
Jan 14, 2025124.59124.70123.03123.83120.0821,477
Jan 13, 2025124.71124.71123.66124.21120.4418,913
Jan 10, 2025126.08126.31124.12124.71120.9341,394
Jan 9, 2025125.55127.20125.55126.48122.6511,614
Jan 8, 2025126.50126.68125.60125.97122.1563,579
Jan 7, 2025127.00127.25125.16125.64121.8321,460
Jan 6, 2025127.92127.92126.65127.00123.1528,841
Jan 3, 2025127.45127.88126.00127.68123.8127,744
Jan 2, 2025128.53129.30125.50126.27122.4439,876
Dec 30, 2024128.85129.33126.40127.29123.4341,322
Dec 27, 2024129.98130.60128.10128.65124.7539,867
Dec 26, 2024 1.307666 Dividend
Dec 26, 2024129.45129.88128.44129.84125.9013,510
Dec 23, 2024127.15129.86127.15129.74124.5425,744
Dec 20, 2024126.00127.98125.01127.15122.0535,257
Dec 19, 2024131.07131.56126.51127.20122.1053,595
Dec 18, 2024130.00131.99129.80130.60125.3619,140
Dec 17, 2024130.10131.50128.70129.20124.0229,762
Dec 16, 2024128.39130.09128.08130.09124.8720,793
Dec 13, 2024128.80128.80127.23127.77122.6531,765
Dec 12, 2024127.90128.80126.39128.21123.0727,884
Dec 11, 2024129.50129.70127.64127.91122.7839,939
Dec 10, 2024128.50129.56128.20129.16123.9812,706
Dec 9, 2024130.31130.31128.40128.76123.6036,725
Dec 6, 2024128.90130.61128.65130.31125.0912,709
Dec 5, 2024128.87129.16127.74128.60123.4430,688
Dec 4, 2024129.80129.85128.70129.18124.0013,163
Dec 3, 2024130.80130.80128.67129.86124.6521,681
Dec 2, 2024127.70129.99127.70129.50124.3128,214
Nov 29, 2024127.33129.81127.33127.70122.5829,101
Nov 28, 2024127.00128.34126.43127.33122.226,152
Nov 27, 2024122.70126.31122.55126.05121.0040,293
Nov 26, 2024121.70122.70121.70122.69117.7711,946
Nov 25, 2024122.19122.48121.49122.35117.4417,622
Nov 22, 2024122.06122.20121.39122.10117.2011,751
Nov 21, 2024 1.245328 Dividend
Nov 21, 2024121.92121.92120.70121.68116.8012,538
Nov 19, 2024121.31121.71120.83121.52115.458,518
Nov 18, 2024122.88122.88120.30121.20115.1525,522
Nov 14, 2024123.40123.62121.74122.06115.9730,776
Nov 13, 2024121.96123.38121.50123.01116.8727,984
Nov 12, 2024122.48122.57121.62121.96115.878,188
Nov 11, 2024123.00123.33121.63121.86115.7821,782
Nov 8, 2024120.52122.47120.52121.10115.0529,925
Nov 7, 2024120.00120.68118.68120.37114.3624,920
Nov 6, 2024120.88122.00118.68119.49113.5248,290
Nov 5, 2024118.51119.50118.35118.35112.4423,263
Nov 4, 2024120.60120.60117.82118.33112.4227,686
Nov 1, 2024118.29120.56117.75120.35114.3462,783
Oct 31, 2024119.10119.80117.29117.50111.6353,334
Oct 30, 2024119.40120.36119.35119.89113.9012,935
Oct 29, 2024118.80119.93118.01119.75113.7712,678
Oct 28, 2024118.65118.67117.85118.50112.585,963
Oct 25, 2024117.70118.43117.60118.18112.2828,372
Oct 24, 2024118.61118.61117.30117.47111.6015,842
Oct 23, 2024118.90119.03117.23117.90112.0116,832
Oct 22, 2024119.58120.06118.65119.75113.7711,184
Oct 21, 2024120.41121.25119.15119.56113.5919,248
Oct 18, 2024118.90119.75118.50119.65113.6820,318
Oct 17, 2024119.00119.30118.51118.70112.7712,534
Oct 16, 2024118.94118.94117.90118.70112.779,398
Oct 15, 2024117.59118.34116.95117.98112.0918,421
Oct 14, 2024117.77117.77116.52116.95111.1119,414
Oct 11, 2024116.70117.99116.69117.19111.3415,851
Oct 10, 2024116.18116.60115.20116.57110.7513,476
Oct 9, 2024114.40116.20114.40116.20110.4016,365
Oct 8, 2024113.09114.40112.99114.40108.699,508
Oct 7, 2024112.81113.10112.30112.83107.2025,410
Oct 4, 2024113.00113.20112.15112.81107.1828,270
Oct 3, 2024112.20113.00111.93112.74107.1112,551
Oct 2, 2024112.03112.20111.11112.20106.6041,449
Oct 1, 2024113.00113.00111.75112.63107.0121,391
Sep 30, 2024113.10113.10112.14112.81107.189,856
Sep 27, 2024112.90113.00111.96112.26106.6519,309
Sep 26, 2024113.00113.39111.80112.42106.8111,197
Sep 25, 2024 1.143406 Dividend
Sep 25, 2024112.95113.23112.56112.73107.1014,449
Sep 24, 2024114.70114.78113.14114.10107.3219,139
Sep 23, 2024114.81115.48114.31115.16108.3115,289
Sep 20, 2024112.97114.50112.97114.02107.2412,675
Sep 19, 2024112.60112.97112.10112.97106.2514,708
Sep 18, 2024112.69113.31111.67111.97105.3127,030
Sep 17, 2024113.80113.80112.44113.15106.4212,887
Sep 16, 2024114.50114.65112.75113.60106.8516,383
Sep 13, 2024114.88114.88113.70114.44107.6410,056
Sep 12, 2024114.59115.50111.70115.10108.267,967
Sep 11, 2024113.70114.60112.30114.60107.7911,564
Sep 10, 2024112.41114.00112.37113.80107.0310,504
Sep 9, 2024112.00112.54111.69111.90105.2512,656
Sep 6, 2024113.00113.10110.78111.55104.9233,755
Sep 5, 2024114.20114.20112.09112.70106.0020,572
Sep 4, 2024113.96114.47113.50114.20107.418,795
Sep 3, 2024115.45115.56114.00114.38107.5812,138
Sep 2, 2024116.00116.93115.68115.90109.014,199
Aug 30, 2024115.45116.46114.87115.64108.7614,730
Aug 29, 2024113.50115.97113.49115.00108.1617,757
Aug 28, 2024113.20113.45112.34113.45106.7110,115
Aug 27, 2024112.60113.14111.80113.14106.417,742
Aug 26, 2024112.68112.85111.78112.45105.7614,752
Aug 23, 2024113.60113.60111.78112.25105.5813,203
Aug 22, 2024 1.210179 Dividend
Aug 22, 2024112.98113.69112.59113.38106.6427,375
Aug 21, 2024112.60113.29111.39111.80104.0232,995
Aug 20, 2024112.16113.30112.16113.30105.4117,155
Aug 19, 2024112.47112.57110.75111.65103.8830,584
Aug 16, 2024112.20112.50111.21112.50104.6711,430
Aug 15, 2024111.40112.60111.12112.60104.769,822
Aug 14, 2024110.30110.95109.21110.35102.6713,124
Aug 13, 2024109.54110.27109.54110.24102.568,975
Aug 12, 2024110.30110.30108.67109.05101.4613,695
Aug 9, 2024111.30111.30108.78110.00102.3426,881
Aug 8, 2024110.94111.13110.22111.13103.3916,546
Aug 7, 2024111.81112.37109.50110.21102.5426,284
Aug 6, 2024111.78114.19110.20111.30103.5521,724
Aug 5, 2024112.38112.67108.00111.25103.5027,005
Aug 2, 2024115.45116.75113.24114.30106.3423,515
Aug 1, 2024116.02117.28115.25116.52108.416,122
Jul 31, 2024115.00116.29114.97115.88107.815,391
Jul 30, 2024115.46115.59113.75114.00106.0621,374
Jul 29, 2024115.60115.95114.56114.70106.717,432
Jul 26, 2024115.08115.51114.16115.51107.4711,759
Jul 25, 2024113.82114.84113.10114.47106.509,045
Jul 24, 2024 1.148254 Dividend
Jul 24, 2024115.00115.26112.82113.96106.0225,578
Jul 23, 2024115.47115.61114.40115.25106.1620,938
Jul 22, 2024115.01115.27113.66114.79105.7315,263
Jul 19, 2024114.35115.01113.54114.40105.3713,599
Jul 18, 2024114.08114.98113.70114.98105.9113,436
Jul 17, 2024113.00113.58112.66113.36104.4211,051
Jul 16, 2024113.22113.25111.99113.25104.3120,106
Jul 15, 2024112.71114.25112.54112.99104.0719,180
Jul 12, 2024112.52113.09112.41112.61103.7234,201
Jul 11, 2024112.35112.63111.00112.28103.4221,186
Jul 10, 2024111.61112.24111.11112.24103.3810,866
Jul 9, 2024113.00113.22111.54111.95103.1216,621
Jul 8, 2024112.82113.59112.28113.00104.0831,691
Jul 5, 2024114.00114.62112.06112.59103.7137,630
Jul 4, 2024114.39115.91114.20115.00105.934,861
Jul 3, 2024115.90115.90113.51114.50105.4731,924
Jul 2, 2024115.00116.91114.97115.93106.7815,390
Jul 1, 2024113.90115.00113.15115.00105.9312,498
Jun 28, 2024113.02114.15112.40113.48104.5319,240
Jun 27, 2024112.35112.47111.57111.93103.1023,405
Jun 26, 2024 1.129971 Dividend
Jun 26, 2024112.33112.33111.15112.25103.3911,129
Jun 25, 2024110.36111.77110.36111.69101.8417,438
Jun 24, 2024111.78111.78110.14110.35100.6143,372
Jun 21, 2024111.72111.78110.99111.35101.5319,390
Jun 20, 2024111.74111.91110.84111.78101.9215,197
Jun 19, 2024111.36113.17111.36111.74101.887,353
Jun 18, 2024112.84112.84110.58111.36101.5411,583
Jun 17, 2024110.20111.50110.20111.30101.48198,022
Jun 14, 2024109.83110.28109.23110.19100.479,554
Jun 13, 2024110.70111.05109.50109.89100.2020,469
Jun 12, 2024109.95110.91109.38110.60100.8412,672
Jun 11, 2024110.67110.80108.16109.5099.8439,901
Jun 10, 2024109.98111.04109.58110.00100.3035,017
Jun 7, 2024108.68109.83107.80109.5099.8421,826
Jun 6, 2024108.91109.12107.22107.8098.2917,454
Jun 5, 2024107.99108.73107.37108.5098.933,393
Jun 4, 2024106.80107.95106.76107.3597.8811,119
Jun 3, 2024107.47107.47105.73106.4297.0312,236
May 31, 2024106.41106.91105.49106.9197.4812,693
May 29, 2024104.48106.00103.88106.0096.6514,754
May 28, 2024104.75105.00103.59104.4095.1921,179
May 27, 2024104.44104.81104.41104.7595.511,813
May 24, 2024103.86104.23103.34104.2395.035,909
May 23, 2024103.25104.18103.25103.4594.328,192
May 22, 2024 1.060576 Dividend
May 22, 2024104.09105.00103.34103.5094.376,532
May 21, 2024103.91104.30103.60104.2094.044,699
May 20, 2024104.32104.50103.63104.1293.978,607
May 17, 2024104.37104.80103.50103.7393.625,589
May 16, 2024104.56104.98104.10104.1694.004,956
May 15, 2024103.71105.00103.71104.3594.185,307
May 14, 2024104.27104.27103.20103.7093.596,389
May 13, 2024103.82104.36103.22103.7593.634,932
May 10, 2024103.90103.90103.45103.6093.504,049
May 9, 2024102.50103.85102.50103.3093.2331,025
May 8, 2024101.71102.50101.71102.1592.193,710
May 7, 2024101.36101.97101.27101.5091.604,295
May 6, 2024101.74102.09101.04101.3691.481,420
May 3, 2024100.74101.63100.50100.8090.9712,729
May 2, 2024102.30102.7099.94100.7090.8814,355
Apr 30, 2024101.60102.88101.02102.0992.146,785
Apr 29, 2024102.00102.64101.31101.6091.694,576
Apr 26, 2024102.81102.91100.66101.9992.052,783
Apr 25, 2024101.90101.90100.53101.0791.2212,440