7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,888.80

-142.60

-3.54%

76,834.62

-1,903.78

-2.42%

Crude Oil Dec 26

103.18

+1.18

+1.16%

US Private Equity

10,932.82

-7.68

-0.07%

São Paulo - Delayed Quote BRL

IT NOW S&P500 TRN FUNDO DE ÍNDICE RESPONSABILIDADE LIMITADA (SPXI11.SA)

56.58 -0.42 (-0.74%)

As of 1:57:45 PM GMT-3. Market Open.

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	57.33	57.33	56.42	56.65	56.65	168,259
Oct 29, 2026	57.28	57.48	56.60	57.00	57.00	391,364
Oct 28, 2026	56.83	57.37	56.42	56.90	56.90	436,074
Oct 27, 2026	56.71	56.80	56.08	56.70	56.70	591,007
Oct 26, 2026	55.05	57.62	54.82	57.00	57.00	209,730
Oct 23, 2026	52.99	53.02	52.20	52.20	52.20	89,474
Oct 22, 2026	53.45	53.49	52.78	53.02	53.02	385,337
Oct 21, 2026	53.28	53.80	53.19	53.50	53.50	125,003
Oct 20, 2026	53.29	53.39	52.95	53.17	53.17	200,367
Oct 19, 2026	53.81	53.81	53.29	53.30	53.30	289,027
Oct 16, 2026	54.16	54.29	53.21	53.30	53.30	266,178
Oct 15, 2026	53.58	54.25	53.34	54.11	54.11	178,723
Oct 14, 2026	53.90	53.99	53.22	53.30	53.30	390,660
Oct 13, 2026	53.94	53.99	53.50	53.85	53.85	62,867
Oct 9, 2026	53.70	53.70	53.35	53.40	53.40	121,317
Oct 8, 2026	53.60	53.77	53.20	53.59	53.59	276,461
Oct 7, 2026	54.05	54.05	53.27	53.62	53.62	289,511
Oct 6, 2026	53.34	53.71	53.14	53.35	53.35	430,776
Oct 5, 2026	54.49	54.49	52.66	53.34	53.34	229,443
Oct 2, 2026	55.45	55.69	55.31	55.36	55.36	216,073
Oct 1, 2026	55.00	55.11	54.17	55.06	55.06	327,068
Sep 30, 2026	55.00	55.00	54.17	54.17	54.17	84,935
Sep 29, 2026	55.13	55.13	54.82	54.82	54.82	151,024
Sep 28, 2026	55.48	55.48	54.88	55.03	55.03	175,229
Sep 25, 2026	55.25	55.32	55.00	55.00	55.00	46,844
Sep 24, 2026	54.62	55.05	54.50	54.95	54.95	199,688
Sep 23, 2026	54.71	54.79	54.55	54.63	54.63	100,638
Sep 22, 2026	54.68	54.68	54.35	54.35	54.35	44,984
Sep 21, 2026	54.15	54.59	53.95	54.37	54.37	27,886
Sep 18, 2026	53.97	54.16	53.84	54.06	54.06	296,331
Sep 17, 2026	53.96	54.20	53.78	53.78	53.78	169,675
Sep 16, 2026	53.94	53.99	53.25	53.36	53.36	297,550
Sep 15, 2026	53.80	53.93	53.56	53.71	53.71	115,970
Sep 14, 2026	54.05	54.22	53.80	53.82	53.82	62,133
Sep 11, 2026	53.58	54.06	53.36	53.80	53.80	42,870
Sep 10, 2026	53.84	53.84	53.11	53.12	53.12	520,315
Sep 9, 2026	53.88	53.91	53.46	53.52	53.52	257,829
Sep 8, 2026	54.43	54.43	53.52	53.67	53.67	303,981
Sep 4, 2026	54.42	54.67	54.17	54.30	54.30	68,358
Sep 3, 2026	53.99	54.50	53.73	54.34	54.34	82,883
Sep 2, 2026	54.13	54.30	53.66	53.72	53.72	35,764
Sep 1, 2026	54.61	54.61	53.87	53.99	53.99	59,769
Aug 31, 2026	54.59	54.85	54.42	54.79	54.79	446,750
Aug 28, 2026	54.94	55.56	54.84	54.92	54.92	268,095
Aug 27, 2026	54.60	54.89	54.47	54.65	54.65	8,238,579
Aug 26, 2026	54.22	54.52	54.19	54.24	54.24	102,790
Aug 25, 2026	54.26	54.77	54.10	54.10	54.10	25,926
Aug 24, 2026	53.01	54.40	53.00	54.00	54.00	112,384
Aug 21, 2026	54.72	54.72	54.05	54.10	54.10	49,841
Aug 20, 2026	54.69	54.94	54.50	54.50	54.50	31,037
Aug 19, 2026	55.04	55.04	54.68	54.69	54.69	69,340
Aug 18, 2026	55.18	55.27	54.87	55.25	55.25	38,489
Aug 17, 2026	55.90	55.91	55.18	55.18	55.18	33,422
Aug 14, 2026	55.78	56.08	55.66	55.66	55.66	45,736
Aug 13, 2026	55.35	55.71	55.21	55.55	55.55	40,294
Aug 12, 2026	55.11	55.28	54.87	55.05	55.05	56,711
Aug 11, 2026	54.54	54.93	54.32	54.82	54.82	178,342
Aug 10, 2026	54.17	54.48	54.11	54.32	54.32	51,489
Aug 7, 2026	54.50	54.50	53.96	54.10	54.10	24,940
Aug 6, 2026	54.32	54.40	53.91	53.97	53.97	33,301
Aug 5, 2026	54.89	54.89	54.27	54.40	54.40	153,833
Aug 4, 2026	53.59	54.68	53.35	54.40	54.40	62,459
Aug 3, 2026	52.65	53.14	52.28	53.10	53.10	71,285
Jul 31, 2026	52.09	52.27	51.67	52.12	52.12	651,309
Jul 30, 2026	51.57	51.91	51.25	51.70	51.70	89,271
Jul 29, 2026	52.27	52.27	51.20	51.20	51.20	87,257
Jul 28, 2026	52.42	52.42	51.93	52.27	52.27	118,413
Jul 27, 2026	51.99	52.38	51.78	52.13	52.13	223,011
Jul 24, 2026	51.79	51.91	51.28	51.28	51.28	50,455
Jul 23, 2026	51.95	52.00	51.62	51.68	51.68	70,007
Jul 22, 2026	52.19	52.44	52.01	52.44	52.44	93,515
Jul 21, 2026	52.08	52.30	51.99	52.30	52.30	39,691
Jul 20, 2026	52.29	52.46	51.98	52.08	52.08	69,412
Jul 17, 2026	52.46	52.64	52.20	52.39	52.39	62,565
Jul 16, 2026	52.78	53.00	52.56	52.63	52.63	71,978
Jul 15, 2026	52.59	52.79	52.42	52.78	52.78	68,024
Jul 14, 2026	52.65	52.65	52.33	52.55	52.55	46,221
Jul 13, 2026	53.53	53.53	52.86	52.95	52.95	163,220
Jul 10, 2026	53.06	53.10	52.82	53.00	53.00	46,526
Jul 9, 2026	53.00	53.06	52.72	52.85	52.85	61,621
Jul 8, 2026	52.91	52.94	52.52	52.72	52.72	339,720
Jul 7, 2026	53.19	53.21	52.81	52.91	52.91	42,566
Jul 6, 2026	53.67	53.68	52.99	53.08	53.08	175,258
Jul 3, 2026	53.20	53.39	53.12	53.15	53.15	29,965
Jul 2, 2026	53.48	53.76	52.93	53.12	53.12	193,877
Jul 1, 2026	53.68	53.86	53.29	53.38	53.38	422,107
Jun 30, 2026	52.77	53.51	52.73	53.22	53.22	526,840
Jun 29, 2026	52.13	52.64	51.87	52.64	52.64	534,204
Jun 26, 2026	51.99	51.99	51.65	51.70	51.70	244,134
Jun 25, 2026	52.94	53.06	52.10	52.20	52.20	108,535
Jun 24, 2026	52.47	53.09	52.28	52.41	52.41	50,101
Jun 23, 2026	52.28	52.58	52.12	52.28	52.28	70,394
Jun 22, 2026	53.10	53.19	52.46	52.66	52.66	71,583
Jun 19, 2026	53.19	53.36	52.75	53.02	53.02	50,790
Jun 18, 2026	52.52	53.28	52.38	53.10	53.10	132,454
Jun 17, 2026	52.28	52.51	52.00	52.00	52.00	177,842
Jun 16, 2026	52.44	52.85	52.28	52.28	52.28	141,426
Jun 15, 2026	51.81	52.61	51.57	52.42	52.42	152,504
Jun 12, 2026	51.86	51.97	51.36	51.56	51.56	313,229
Jun 11, 2026	51.86	52.03	51.18	51.69	51.69	341,477
Jun 10, 2026	52.16	52.47	51.42	51.42	51.42	100,281
Jun 9, 2026	52.51	52.92	51.55	52.33	52.33	119,448
Jun 8, 2026	52.30	52.99	52.21	52.51	52.51	79,611
Jun 5, 2026	52.78	52.89	51.93	51.93	51.93	96,267
Jun 3, 2026	52.21	52.91	52.21	52.40	52.40	240,956
Jun 2, 2026	52.80	52.80	52.07	52.21	52.21	57,745
Jun 1, 2026	52.34	52.45	52.13	52.30	52.30	40,707
May 29, 2026	52.36	52.67	52.21	52.21	52.21	173,083
May 28, 2026	52.14	52.30	52.05	52.20	52.20	68,611
May 27, 2026	51.89	52.35	51.77	52.01	52.01	181,985
May 26, 2026	51.80	51.89	51.56	51.74	51.74	149,714
May 25, 2026	51.57	52.00	51.50	51.80	51.80	105,368
May 22, 2026	51.09	51.66	51.09	51.38	51.38	81,196
May 21, 2026	51.00	51.07	50.77	50.94	50.94	37,819
May 20, 2026	50.97	51.32	50.80	50.85	50.85	67,975
May 19, 2026	51.36	51.36	50.69	50.70	50.70	77,628
May 18, 2026	51.36	51.36	50.52	50.57	50.57	57,628
May 15, 2026	51.40	51.74	51.26	51.37	51.37	58,694
May 14, 2026	51.10	51.47	50.85	51.18	51.18	148,816
May 13, 2026	49.66	51.13	49.66	51.10	51.10	171,144
May 12, 2026	49.65	49.68	49.21	49.64	49.64	120,474
May 11, 2026	49.60	49.86	49.53	49.60	49.60	233,548
May 8, 2026	49.54	49.65	49.38	49.53	49.53	355,298
May 7, 2026	49.89	49.89	49.36	49.40	49.40	209,360
May 6, 2026	49.21	49.61	49.21	49.58	49.58	115,523
May 5, 2026	49.16	49.18	48.77	48.93	48.93	157,350
May 4, 2026	48.87	49.19	48.87	49.02	49.02	280,476
Apr 30, 2026	49.24	49.24	48.68	48.85	48.85	177,850
Apr 29, 2026	48.84	48.97	48.60	48.79	48.79	139,073
Apr 28, 2026	48.78	48.87	48.38	48.54	48.54	103,772
Apr 27, 2026	48.79	49.00	48.61	48.85	48.85	190,357
Apr 24, 2026	48.98	49.13	48.60	48.95	48.95	120,919
Apr 23, 2026	48.55	48.80	48.18	48.60	48.60	152,711
Apr 22, 2026	48.38	48.56	48.30	48.51	48.51	34,094
Apr 20, 2026	48.60	48.65	48.34	48.34	48.34	78,640
Apr 17, 2026	48.15	48.80	48.14	48.54	48.54	437,973
Apr 16, 2026	48.06	48.32	47.98	48.02	48.02	134,533
Apr 15, 2026	47.99	48.10	47.56	47.90	47.90	43,197
Apr 14, 2026	47.21	47.71	47.03	47.65	47.65	105,048
Apr 13, 2026	46.51	47.19	46.51	47.02	47.02	67,237
Apr 10, 2026	47.50	47.50	46.70	46.70	46.70	30,253
Apr 9, 2026	47.54	47.54	47.05	47.20	47.20	63,529
Apr 8, 2026	47.12	47.42	47.12	47.30	47.30	44,343
Apr 7, 2026	46.50	46.74	46.25	46.65	46.65	64,673
Apr 6, 2026	46.65	46.73	46.40	46.52	46.52	103,858
Apr 2, 2026	46.00	46.51	45.81	46.40	46.40	59,533
Apr 1, 2026	46.26	46.64	46.26	46.35	46.35	108,724
Mar 31, 2026	45.91	46.35	45.78	46.25	46.25	434,763
Mar 30, 2026	45.91	46.04	45.45	45.53	45.53	90,673
Mar 27, 2026	46.32	46.57	45.45	45.45	45.45	47,916
Mar 26, 2026	47.07	47.17	46.52	46.52	46.52	66,521
Mar 25, 2026	47.37	47.50	47.07	47.07	47.07	175,377
Mar 24, 2026	47.15	47.49	47.10	47.21	47.21	64,325
Mar 23, 2026	47.67	48.10	47.18	47.30	47.30	88,122
Mar 20, 2026	47.35	47.67	47.24	47.30	47.30	116,225
Mar 19, 2026	47.50	47.79	47.16	47.20	47.20	115,926
Mar 18, 2026	47.81	48.04	47.50	47.50	47.50	59,783
Mar 17, 2026	47.91	48.08	47.72	47.81	47.81	49,290
Mar 16, 2026	48.41	48.57	47.91	47.91	47.91	67,079
Mar 13, 2026	48.07	48.42	47.93	48.20	48.20	204,926
Mar 12, 2026	47.60	48.07	47.59	47.93	47.93	108,600
Mar 11, 2026	47.87	48.21	47.68	47.78	47.78	268,967
Mar 10, 2026	48.02	48.24	47.77	47.87	47.87	102,932
Mar 9, 2026	47.34	48.08	47.34	47.95	47.95	75,149
Mar 6, 2026	48.74	49.19	48.20	48.20	48.20	62,021
Mar 5, 2026	49.10	49.60	48.76	49.17	49.17	79,009
Mar 4, 2026	48.97	49.31	48.70	49.10	49.10	301,706
Mar 3, 2026	48.62	49.29	48.46	49.10	49.10	167,046
Mar 2, 2026	48.34	48.98	48.34	48.73	48.73	146,900
Feb 27, 2026	48.54	48.62	48.13	48.28	48.28	224,543
Feb 26, 2026	48.78	48.96	48.36	48.54	48.54	61,011
Feb 25, 2026	48.56	48.99	48.44	48.61	48.61	90,380
Feb 24, 2026	48.30	48.68	48.30	48.65	48.65	74,450
Feb 23, 2026	48.85	48.99	48.20	48.30	48.30	59,736
Feb 20, 2026	49.10	49.40	48.67	48.85	48.85	63,190
Feb 19, 2026	49.20	49.40	48.80	48.96	48.96	103,404
Feb 18, 2026	49.63	49.63	48.85	49.20	49.20	20,797
Feb 13, 2026	48.71	49.42	48.59	48.85	48.85	180,910
Feb 12, 2026	49.41	49.41	48.67	48.71	48.71	53,088
Feb 11, 2026	49.40	49.58	49.12	49.17	49.17	44,770
Feb 10, 2026	49.46	49.82	49.38	49.38	49.38	106,507
Feb 9, 2026	49.25	49.68	48.95	49.46	49.46	134,222
Feb 6, 2026	49.14	49.77	48.86	49.50	49.50	59,340
Feb 5, 2026	49.69	49.69	48.81	49.00	49.00	68,201
Feb 4, 2026	49.62	49.70	49.21	49.41	49.41	33,170
Feb 3, 2026	50.28	50.28	49.23	49.62	49.62	3,812,655
Feb 2, 2026	50.04	50.36	49.62	50.28	50.28	51,150
Jan 30, 2026	49.49	50.17	49.33	50.05	50.05	166,444
Jan 29, 2026	49.86	49.86	49.20	49.50	49.50	285,528
Jan 28, 2026	49.70	49.96	49.60	49.62	49.62	295,963
Jan 27, 2026	50.14	50.14	49.50	49.55	49.55	78,237
Jan 26, 2026	50.23	50.35	49.56	50.22	50.22	46,229
Jan 23, 2026	50.23	50.25	49.82	50.10	50.10	133,108
Jan 22, 2026	50.15	50.60	49.73	49.77	49.77	54,302
Jan 21, 2026	397.00	402.01	396.68	400.49	400.49	22,114
Jan 20, 2026	404.20	404.29	399.44	399.44	399.44	3,105
Jan 19, 2026	406.66	406.92	403.15	406.92	406.92	3,898
Jan 16, 2026	408.79	410.71	407.59	407.59	407.59	3,371
Jan 15, 2026	409.99	411.14	407.90	407.90	407.90	4,355
Jan 14, 2026	409.98	409.98	405.55	408.50	408.50	19,581
Jan 13, 2026	412.53	412.53	408.44	409.40	409.40	37,511
Jan 12, 2026	408.37	410.97	407.00	410.05	410.05	5,950
Jan 9, 2026	408.80	409.60	404.70	408.72	408.72	3,045
Jan 8, 2026	407.00	409.30	406.66	407.72	407.72	4,600
Jan 7, 2026	409.01	411.48	407.75	407.75	407.75	4,087
Jan 6, 2026	409.50	409.52	405.98	408.15	408.15	26,346
Jan 5, 2026	409.00	411.64	407.55	408.05	408.05	7,143
Jan 2, 2026	411.19	411.19	405.12	407.46	407.46	14,930
Dec 30, 2025	417.48	418.56	412.64	412.64	412.64	21,266
Dec 29, 2025	420.30	421.71	419.57	421.60	421.60	14,783
Dec 26, 2025	418.40	421.81	417.96	420.00	420.00	13,249
Dec 23, 2025	418.00	423.67	416.55	417.39	417.39	6,032
Dec 22, 2025	414.30	420.78	412.53	419.46	419.46	29,552
Dec 19, 2025	411.88	414.30	409.03	414.30	414.30	32,278
Dec 18, 2025	409.00	411.46	408.88	409.02	409.02	4,992
Dec 17, 2025	409.13	411.00	405.71	405.72	405.72	20,244
Dec 16, 2025	405.53	407.49	404.22	406.53	406.53	4,456
Dec 15, 2025	404.00	405.82	402.86	404.02	404.02	8,088
Dec 12, 2025	409.99	411.91	402.98	404.55	404.55	6,048
Dec 11, 2025	409.99	411.91	405.44	408.34	408.34	13,908
Dec 10, 2025	406.90	412.49	406.68	412.07	412.07	21,795
Dec 9, 2025	409.50	411.48	406.90	406.90	406.90	5,279
Dec 8, 2025	408.00	410.44	405.25	406.65	406.65	19,964
Dec 5, 2025	398.50	411.70	397.57	409.35	409.35	19,021
Dec 4, 2025	397.80	398.75	396.00	398.25	398.25	2,633
Dec 3, 2025	398.00	399.30	395.56	397.81	397.81	11,001
Dec 2, 2025	399.87	400.67	397.82	397.84	397.84	3,322
Dec 1, 2025	398.76	401.27	395.50	399.20	399.20	10,040
Nov 28, 2025	399.54	400.00	395.89	399.60	399.60	17,905
Nov 27, 2025	397.15	399.86	397.15	398.70	398.70	1,650
Nov 26, 2025	398.50	400.00	397.14	397.14	397.14	129,112
Nov 25, 2025	394.00	398.51	390.27	398.15	398.15	6,539
Nov 24, 2025	391.24	395.99	390.51	394.81	394.81	17,090
Nov 21, 2025	384.08	393.09	384.08	389.77	389.77	38,013
Nov 19, 2025	385.93	389.51	385.93	387.10	387.10	13,456
Nov 18, 2025	390.33	390.33	384.83	385.00	385.00	12,275
Nov 17, 2025	390.10	392.00	387.17	388.45	388.45	7,130
Nov 14, 2025	387.00	391.67	382.19	389.95	389.95	25,007
Nov 13, 2025	395.00	395.18	390.00	390.17	390.17	3,590
Nov 12, 2025	394.51	397.75	394.51	396.38	396.38	9,804
Nov 11, 2025	395.26	395.27	392.01	394.50	394.50	2,511
Nov 10, 2025	393.70	396.77	393.70	395.75	395.75	19,404
Nov 7, 2025	392.51	392.65	387.63	392.23	392.23	10,485
Nov 6, 2025	397.56	397.58	392.98	393.12	393.12	11,237
Nov 5, 2025	399.65	400.12	393.25	397.65	397.65	40,332
Nov 4, 2025	400.87	401.32	398.50	399.65	399.65	69,411
Nov 3, 2025	401.96	402.12	399.50	401.15	401.15	7,767
Oct 31, 2025	403.32	405.00	400.60	401.79	401.79	28,498
Oct 30, 2025	404.99	405.00	401.00	401.00	401.00	386,004

Mobilize your Website

View Site in Mobile | Classic

Share by: