It Now Teva Itbr Pre 5 Anos Fundo De Indice Responsabilidade Limitada (BVMF:5PRE11)
Brazil · Delayed Price · Currency is BRL 52.41
+0.08 (0.15%)
Last updated: Sep 22, 2026, 4:54 PM GMT-3
BVMF:5PRE11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.20 | 52.52 | 52.11 | 52.41 | 52.41 | 0.15% | 25,709 |
| Sep 21, 2026 | 52.00 | 52.37 | 52.00 | 52.33 | 52.33 | 0.42% | 15,371 |
| Sep 18, 2026 | 51.98 | 52.36 | 51.85 | 52.11 | 52.11 | 0.27% | 30,186 |
| Sep 17, 2026 | 51.89 | 51.99 | 51.63 | 51.97 | 51.97 | 0.15% | 17,235 |
| Sep 16, 2026 | 51.66 | 51.98 | 51.45 | 51.89 | 51.89 | 0.45% | 11,139 |
| Sep 15, 2026 | 51.70 | 52.02 | 51.45 | 51.66 | 51.66 | -0.08% | 10,690 |
| Sep 14, 2026 | 51.83 | 51.90 | 51.65 | 51.70 | 51.70 | -0.40% | 1,942 |
| Sep 11, 2026 | 51.81 | 52.21 | 51.79 | 51.91 | 51.91 | -0.17% | 25,229 |
| Sep 10, 2026 | 51.65 | 52.10 | 51.46 | 52.00 | 52.00 | 0.31% | 431,742 |
| Sep 9, 2026 | 52.09 | 52.09 | 51.71 | 51.84 | 51.84 | -0.48% | 4,097 |
| Sep 8, 2026 | 51.98 | 52.17 | 51.62 | 52.09 | 52.09 | 0.95% | 101,371 |
| Sep 4, 2026 | 51.99 | 52.10 | 51.45 | 51.60 | 51.60 | 0.25% | 80,753 |
| Sep 3, 2026 | 51.58 | 51.74 | 51.41 | 51.47 | 51.47 | 0.06% | 478,540 |
| Sep 2, 2026 | 51.20 | 51.49 | 51.20 | 51.44 | 51.44 | 0.55% | 4,571 |
| Sep 1, 2026 | 50.93 | 51.16 | 50.93 | 51.16 | 51.16 | 0.51% | 8,764 |
| Aug 31, 2026 | 51.25 | 51.45 | 50.81 | 50.90 | 50.90 | 0.14% | 671 |
| Aug 28, 2026 | 50.78 | 51.05 | 50.56 | 50.83 | 50.83 | -0.49% | 69,606 |
| Aug 27, 2026 | 51.16 | 51.16 | 50.96 | 51.08 | 51.08 | -0.02% | 4,636 |
| Aug 26, 2026 | 51.00 | 51.10 | 50.90 | 51.09 | 51.09 | -0.08% | 6,445 |
| Aug 25, 2026 | 50.93 | 51.13 | 50.92 | 51.13 | 51.13 | 0.51% | 11,446 |
| Aug 24, 2026 | 50.83 | 50.95 | 50.83 | 50.87 | 50.87 | 0.14% | 5,784 |
| Aug 21, 2026 | 50.55 | 50.83 | 50.55 | 50.80 | 50.80 | 0.63% | 2,323 |
| Aug 20, 2026 | 50.44 | 50.51 | 50.31 | 50.48 | 50.48 | -0.14% | 2,850 |
| Aug 19, 2026 | 50.56 | 50.70 | 50.06 | 50.55 | 50.55 | 0.40% | 2,265 |
| Aug 18, 2026 | 50.50 | 50.55 | 50.25 | 50.35 | 50.35 | 0.02% | 5,092 |
| Aug 17, 2026 | 50.40 | 50.50 | 50.27 | 50.34 | 50.34 | 0.06% | 7,942 |
| Aug 14, 2026 | 50.45 | 50.80 | 49.81 | 50.31 | 50.31 | -0.28% | 71,128 |
| Aug 13, 2026 | 50.62 | 50.72 | 50.45 | 50.45 | 50.45 | -0.24% | 16,926 |
| Aug 12, 2026 | 50.45 | 50.65 | 50.42 | 50.57 | 50.57 | - | 1,171 |
| Aug 11, 2026 | 50.77 | 50.77 | 50.50 | 50.57 | 50.57 | -0.08% | 2,897 |
| Aug 10, 2026 | 50.72 | 50.77 | 50.56 | 50.61 | 50.61 | 0.20% | 5,937 |
| Aug 7, 2026 | 50.91 | 50.91 | 50.51 | 50.51 | 50.51 | -0.24% | 3,534 |
| Aug 6, 2026 | 50.89 | 50.89 | 50.63 | 50.63 | 50.63 | -0.51% | 52,834 |
| Aug 5, 2026 | 51.03 | 51.05 | 50.84 | 50.89 | 50.89 | 0.22% | 7,215 |
| Aug 4, 2026 | 50.91 | 50.98 | 50.70 | 50.78 | 50.78 | - | 7,937 |
| Aug 3, 2026 | 50.16 | 50.78 | 50.16 | 50.78 | 50.78 | 1.14% | 12,226 |
| Jul 31, 2026 | 50.44 | 50.44 | 50.13 | 50.21 | 50.21 | -0.18% | 4,526 |
| Jul 30, 2026 | 50.38 | 50.38 | 50.19 | 50.30 | 50.30 | 0.40% | 29,119 |
| Jul 29, 2026 | 50.02 | 50.20 | 50.02 | 50.10 | 50.10 | 0.02% | 4,025 |
| Jul 28, 2026 | 50.16 | 50.42 | 50.01 | 50.09 | 50.09 | 0.24% | 5,118 |
| Jul 27, 2026 | 49.98 | 50.10 | 49.94 | 49.97 | 49.97 | 0.32% | 3,218 |
| Jul 24, 2026 | 49.61 | 49.81 | 49.57 | 49.81 | 49.81 | 0.34% | 450,393 |
| Jul 23, 2026 | 49.71 | 49.71 | 49.42 | 49.64 | 49.64 | -0.38% | 1,802 |
| Jul 22, 2026 | 49.79 | 49.89 | 49.74 | 49.83 | 49.83 | 0.08% | 426,886 |
| Jul 21, 2026 | 49.75 | 50.35 | 49.75 | 49.79 | 49.79 | -0.28% | 5,995 |
| Jul 20, 2026 | 50.05 | 50.12 | 49.86 | 49.93 | 49.93 | -0.24% | 12,930 |
| Jul 17, 2026 | 50.55 | 50.55 | 49.99 | 50.05 | 50.05 | -0.48% | 63,463 |
| Jul 16, 2026 | 50.67 | 50.67 | 50.13 | 50.29 | 50.29 | -0.38% | 26,978 |
| Jul 15, 2026 | 50.38 | 50.51 | 50.28 | 50.48 | 50.48 | 0.20% | 408,774 |
| Jul 14, 2026 | 50.12 | 50.44 | 50.12 | 50.38 | 50.38 | 0.52% | 10,892 |