BTG S&P 500 CI Historical Data - SPXB11 | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Brazil
BOV
BTG S&P 500 CI (SPXB11)
BTG S&P 500 CI (SPXB11) Historical

BTG S&P 500 CI (SPXB11)

13.44

0.14

(1.05%)

Closed July 27 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.16	-1.17647058824	13.6	13.71	13.22	13671	13.46751723	FU
4	0.24	1.81818181818	13.2	13.84	13.02	18147	13.40273211	FU
12	2.17	19.2546583851	11.27	13.84	11.21	10858	12.95897382	FU
26	2.8	26.3157894737	10.64	13.84	10.32	7779	12.36553429	FU
52	3.97	41.9218585005	9.47	13.84	8.85	5108	11.74971233	FU
156	3.34	33.0693069307	10.1	26.02	8.01	3936	10.56041152	FU
260	3.34	33.0693069307	10.1	26.02	8.01	3936	10.56041152	FU

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722029400	13.44	0.14	1.05	13.24	13.53	13.22	10223
1721943000	13.3	-0.06	-0.45	13.49	13.49	13.29	8455
1721856600	13.36	-0.2	-1.47	13.59	13.65	13.35	12532
1721770140	13.56	0.02	0.15	13.54	13.71	13.5	1830
1721683800	13.54	0.11	0.82	13.46	13.56	13.35	39118
1721424600	13.43	-0.07	-0.52	13.6	13.61	13.34	6420
1721338200	13.5	0.08	0.60	13.45	13.62	13.38	9107
1721251800	13.42	-0.03	-0.22	13.45	13.45	13.22	9090
1721165340	13.45	0.05	0.37	13.4	13.45	13.22	15749
1721079000	13.4	0.09	0.68	13.31	13.49	13.31	12314
1720819800	13.31	0.07	0.53	13.27	13.4	13.25	24528
1720733400	13.24	-0.07	-0.53	13.35	13.35	13.2	8024
1720647000	13.31	0.16	1.22	13.18	13.31	13.02	26575
1720560540	13.15	-0.18	-1.35	13.33	13.36	13.05	7538
1720474200	13.33	0	0.00	13.3	13.4	13.23	26839
1720215000	13.33	-0.21	-1.55	13.37	13.43	13.1	33627
1720128540	13.54	-0.06	-0.44	13.63	13.78	13.4	4622
1720042200	13.6	-0.04	-0.29	13.84	13.84	13.33	36549
1719955800	13.64	0.36	2.71	13.51	13.64	13.3	19903
1719869400	13.28	-0.12	-0.90	13.4	13.53	13.22	51974
1719610200	13.4	0.26	1.98	13.2	13.43	13.2	8142
1719523800	13.14	-0.09	-0.68	13.25	13.25	13.08	2079
1719437400	13.23	0.18	1.38	13.08	13.26	13.05	13809
1719351000	13.05	0.21	1.64	12.87	13.05	12.87	6076
1719264600	12.84	-0.28	-2.13	13.15	13.15	12.78	17236
1719005400	13.12	0.09	0.69	13.06	13.33	12.93	16359
1718918940	13.03	-0.27	-2.03	13.2	13.34	12.96	11354
1718832540	13.3	0.2	1.53	13.37	13.78	13.21	4357
1718746200	13.1	0.19	1.47	12.91	13.12	12.85	6162
1718659800	12.91	0.18	1.41	12.75	13.1	12.73	8619
1718400600	12.73	0.06	0.47	12.7	12.84	12.65	1718
1718314200	12.67	-0.1	-0.78	12.75	12.8	12.62	2628
1718227800	12.77	0.22	1.75	12.58	12.9	12.58	10741
1718141400	12.55	-0.21	-1.65	12.43	12.67	12.32	5620
1718055000	12.76	0.37	2.99	12.39	12.76	12.39	14535
1717795800	12.39	0.14	1.14	12.25	12.4	12.24	3064
1717709400	12.25	-0.35	-2.78	12.54	12.54	12.21	9193
1717622940	12.6	0.4	3.28	12.35	12.81	12.2	2661
1717536600	12.2	0.2	1.67	11.92	12.23	11.92	1427
1717450200	12	0.03	0.25	12.05	12.15	11.87	3199
1717191000	11.97	0.02	0.17	12.09	12.09	11.85	6833
1717018140	11.95	0.05	0.42	11.9	12.12	11.9	3739
1716931740	11.9	-0.48	-3.88	12.05	12.23	11.86	14322
1716845340	12.38	0.41	3.43	12	12.38	11.9	16059
1716586200	11.97	0.1	0.84	11.85	11.97	11.65	9488
1716499800	11.87	-0.1	-0.84	12	12	11.81	6276
1716413340	11.97	0.12	1.01	12.07	12.07	11.8	12374
1716327000	11.85	0.05	0.42	11.9	11.92	11.63	6532
1716240600	11.8	0.02	0.17	11.99	11.99	11.79	9913
1715981400	11.78	-0.07	-0.59	11.88	11.9	11.75	2164
1715895000	11.85	-0.01	-0.08	11.86	11.9	11.84	4890
1715808600	11.86	0.12	1.02	11.73	12.02	11.66	2599
1715722200	11.74	-0.01	-0.09	11.51	11.74	11.51	1415
1715635800	11.75	0.01	0.09	11.75	11.89	11.65	3978
1715376600	11.74	0.04	0.34	11.7	11.8	11.66	6859
1715290140	11.7	0.21	1.83	11.53	11.73	11.53	21052
1715203800	11.49	0.07	0.61	11.43	11.5	11.43	1846
1715117400	11.42	0	0.00	11.45	11.48	11.3	2346
1715031000	11.42	0.1	0.88	11.21	11.42	11.21	2270
1714771800	11.32	0.05	0.44	11.27	11.44	11.27	1881
1714685400	11.27	-0.1	-0.88	11.4	11.49	11.17	3219
1714512600	11.37	-0.02	-0.18	11.39	11.58	11.37	2950
1714426200	11.39	0.05	0.44	11.34	11.53	11.34	6255

Ems Chemie (PK)

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions