Stock listing

B3:SPXI11 It Now S&P500 TRN Fundo de Indice Ações

Follow It Now S&P500 TRN Fundo de Indice into a list and get an email when it puts out news.

Share price · BMFBOVESPA:SPXI11

53.17 BRL -0.13 (-0.2%)

Close on Oct 20, 2026

Past 3 months +0.6% · daily closes, Jul 9, 2026 – Oct 20, 2026, adjusted for splits

Day range: 52.95 – 53.39 BRLOct 20, 2026
Volume: 200,367 sharesOct 20, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 20, 2026 · BMFBOVESPA:SPXI11 · BRL, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 20	53.17	-0.13	-0.2%	53.29	53.39	52.95	200,367
Mon, Oct 19	53.30	0.00	0.0%	53.81	53.81	53.29	289,002
Fri, Oct 16	53.30	-0.81	-1.5%	54.16	54.29	53.21	266,164
Thu, Oct 15	54.11	+0.81	+1.5%	53.58	54.25	53.34	178,723
Wed, Oct 14	53.30	-0.55	-1.0%	53.90	53.99	53.22	390,660
Tue, Oct 13	53.85	+0.45	+0.8%	53.94	53.99	53.50	62,867
Fri, Oct 9	53.40	-0.19	-0.4%	53.70	53.70	53.35	121,317
Thu, Oct 8	53.59	-0.03	-0.1%	53.60	53.77	53.20	276,461
Wed, Oct 7	53.62	+0.27	+0.5%	54.05	54.05	53.27	289,511
Tue, Oct 6	53.35	+0.01	0.0%	53.34	53.71	53.14	430,776
Mon, Oct 5	53.34	-2.02	-3.6%	54.49	54.49	52.66	229,443
Fri, Oct 2	55.36	+0.30	+0.5%	55.45	55.69	55.31	216,073
Thu, Oct 1	55.06	+0.89	+1.6%	55.00	55.11	54.17	327,068
Wed, Sep 30	54.17	-0.65	-1.2%	55.00	55.00	54.17	84,935
Tue, Sep 29	54.82	-0.21	-0.4%	55.13	55.13	54.82	151,024
Mon, Sep 28	55.03	+0.03	+0.1%	55.48	55.48	54.88	175,229
Fri, Sep 25	55.00	+0.05	+0.1%	55.25	55.32	55.00	46,844
Thu, Sep 24	54.95	+0.32	+0.6%	54.62	55.05	54.50	199,688
Wed, Sep 23	54.63	+0.28	+0.5%	54.71	54.79	54.55	100,638
Tue, Sep 22	54.35	-0.02	0.0%	54.68	54.68	54.35	44,984
Mon, Sep 21	54.37	+0.31	+0.6%	54.15	54.59	53.95	27,886
Fri, Sep 18	54.06	+0.28	+0.5%	53.97	54.16	53.84	296,331
Thu, Sep 17	53.78	+0.42	+0.8%	53.96	54.20	53.78	169,675
Wed, Sep 16	53.36	-0.35	-0.7%	53.94	53.99	53.25	297,550
Tue, Sep 15	53.71	-0.11	-0.2%	53.80	53.93	53.56	115,970
Mon, Sep 14	53.82	+0.02	0.0%	54.05	54.22	53.80	62,133
Fri, Sep 11	53.80	+0.68	+1.3%	53.58	54.06	53.36	42,870
Thu, Sep 10	53.12	-0.40	-0.7%	53.84	53.84	53.11	520,315
Wed, Sep 9	53.52	-0.15	-0.3%	53.88	53.91	53.46	257,829
Tue, Sep 8	53.67	-0.63	-1.2%	54.43	54.43	53.52	303,981
Fri, Sep 4	54.30	-0.04	-0.1%	54.42	54.67	54.17	68,358
Thu, Sep 3	54.34	+0.62	+1.2%	53.99	54.50	53.73	82,883
Wed, Sep 2	53.72	-0.27	-0.5%	54.13	54.30	53.66	35,764
Tue, Sep 1	53.99	-0.80	-1.5%	54.61	54.61	53.87	59,769
Mon, Aug 31	54.79	-0.13	-0.2%	54.59	54.85	54.42	446,750
Fri, Aug 28	54.92	+0.27	+0.5%	54.94	55.56	54.84	268,095
Thu, Aug 27	54.65	+0.41	+0.8%	54.60	54.89	54.47	8,238,579
Wed, Aug 26	54.24	+0.14	+0.3%	54.22	54.52	54.19	102,790
Tue, Aug 25	54.10	+0.10	+0.2%	54.26	54.77	54.10	25,926
Mon, Aug 24	54.00	-0.10	-0.2%	53.01	54.40	53.00	112,384
Fri, Aug 21	54.10	-0.40	-0.7%	54.72	54.72	54.05	49,841
Thu, Aug 20	54.50	-0.19	-0.3%	54.69	54.94	54.50	31,037
Wed, Aug 19	54.69	-0.56	-1.0%	55.04	55.04	54.68	69,340
Tue, Aug 18	55.25	+0.07	+0.1%	55.18	55.27	54.87	38,489
Mon, Aug 17	55.18	-0.48	-0.9%	55.90	55.91	55.18	33,422
Fri, Aug 14	55.66	+0.11	+0.2%	55.78	56.08	55.66	45,736
Thu, Aug 13	55.55	+0.50	+0.9%	55.35	55.71	55.21	40,294
Wed, Aug 12	55.05	+0.23	+0.4%	55.11	55.28	54.87	56,711
Tue, Aug 11	54.82	+0.50	+0.9%	54.54	54.93	54.32	178,342
Mon, Aug 10	54.32	+0.22	+0.4%	54.17	54.48	54.11	51,489
Fri, Aug 7	54.10	+0.13	+0.2%	54.50	54.50	53.96	24,940
Thu, Aug 6	53.97	-0.43	-0.8%	54.32	54.40	53.91	33,301
Wed, Aug 5	54.40	0.00	0.0%	54.89	54.89	54.27	153,833
Tue, Aug 4	54.40	+1.30	+2.4%	53.59	54.68	53.35	62,459
Mon, Aug 3	53.10	+0.98	+1.9%	52.65	53.14	52.28	71,285
Fri, Jul 31	52.12	+0.42	+0.8%	52.09	52.27	51.67	651,309
Thu, Jul 30	51.70	+0.50	+1.0%	51.57	51.91	51.25	89,271
Wed, Jul 29	51.20	-1.07	-2.0%	52.27	52.27	51.20	87,257
Tue, Jul 28	52.27	+0.14	+0.3%	52.42	52.42	51.93	118,413
Mon, Jul 27	52.13	+0.85	+1.7%	51.99	52.38	51.78	223,011
Fri, Jul 24	51.28	-0.40	-0.8%	51.79	51.91	51.28	50,455
Thu, Jul 23	51.68	-0.76	-1.4%	51.95	52.00	51.62	70,007
Wed, Jul 22	52.44	+0.14	+0.3%	52.19	52.44	52.01	93,515
Tue, Jul 21	52.30	+0.22	+0.4%	52.08	52.30	51.99	39,691
Mon, Jul 20	52.08	-0.31	-0.6%	52.29	52.46	51.98	69,412

Ticker: B3:SPXI11
Asset type: Fund
Exchange: B3
Currency: BRL

It Now S&P500 TRN Fundo de Indice on 6ix

What it is: Exchange-traded fund (ETF)