Btg Pactual Teva Auvp Acoes Fundamentos Fundo De Indice (BVMF:AUVP11)
Brazil · Delayed Price · Currency is BRL 126.16
+0.74 (0.59%)
Last updated: May 8, 2026, 4:08 PM GMT-3
BVMF:AUVP11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 126.87 | 127.89 | 125.85 | 125.85 | 125.85 | 0.34% | 9,148 |
| May 7, 2026 | 128.52 | 128.68 | 125.23 | 125.42 | 125.42 | -2.42% | 12,059 |
| May 6, 2026 | 131.30 | 131.40 | 128.23 | 128.53 | 128.53 | -0.71% | 12,365 |
| May 5, 2026 | 128.89 | 130.10 | 128.62 | 129.45 | 129.45 | 0.65% | 5,788 |
| May 4, 2026 | 130.02 | 130.48 | 128.59 | 128.62 | 128.62 | -1.08% | 8,384 |
| Apr 30, 2026 | 129.70 | 130.50 | 129.24 | 130.02 | 130.02 | 0.98% | 9,019 |
| Apr 29, 2026 | 129.54 | 130.27 | 128.68 | 128.76 | 128.76 | -1.14% | 4,088 |
| Apr 28, 2026 | 129.40 | 131.18 | 128.78 | 130.24 | 130.24 | -0.18% | 6,283 |
| Apr 27, 2026 | 131.84 | 132.17 | 130.48 | 130.48 | 130.48 | -0.61% | 5,540 |
| Apr 24, 2026 | 131.88 | 132.32 | 130.60 | 131.28 | 131.28 | -0.39% | 6,503 |
| Apr 23, 2026 | 133.15 | 133.15 | 131.65 | 131.79 | 131.79 | -0.52% | 8,208 |
| Apr 22, 2026 | 134.27 | 135.19 | 132.30 | 132.48 | 132.48 | -1.30% | 6,011 |
| Apr 20, 2026 | 134.95 | 135.00 | 133.86 | 134.23 | 134.23 | 0.29% | 6,008 |
| Apr 17, 2026 | 137.50 | 137.50 | 133.46 | 133.84 | 133.84 | -1.27% | 10,414 |
| Apr 16, 2026 | 135.80 | 135.99 | 134.79 | 135.56 | 135.56 | 0.40% | 6,433 |
| Apr 15, 2026 | 134.06 | 136.32 | 134.06 | 135.02 | 135.02 | -0.50% | 8,461 |
| Apr 14, 2026 | 136.99 | 137.00 | 135.62 | 135.70 | 135.70 | -0.64% | 9,412 |
| Apr 13, 2026 | 136.00 | 137.33 | 135.20 | 136.57 | 136.57 | 0.24% | 9,810 |
| Apr 10, 2026 | 135.42 | 136.24 | 135.20 | 136.24 | 136.24 | 1.04% | 5,150 |
| Apr 9, 2026 | 133.20 | 135.00 | 132.50 | 134.84 | 134.84 | 1.94% | 13,160 |
| Apr 8, 2026 | 133.64 | 135.45 | 131.17 | 132.27 | 132.27 | 1.47% | 19,299 |
| Apr 7, 2026 | 129.87 | 130.39 | 129.28 | 130.36 | 130.36 | -0.12% | 8,875 |
| Apr 6, 2026 | 131.17 | 131.72 | 129.87 | 130.52 | 130.52 | 0.50% | 11,882 |
| Apr 2, 2026 | 128.50 | 131.02 | 128.00 | 129.87 | 129.87 | -0.08% | 9,808 |
| Apr 1, 2026 | 130.29 | 131.07 | 129.05 | 129.98 | 129.98 | 0.76% | 8,548 |
| Mar 31, 2026 | 126.46 | 129.24 | 125.93 | 129.00 | 129.00 | 3.38% | 15,929 |
| Mar 30, 2026 | 125.44 | 126.11 | 124.13 | 124.78 | 124.78 | 0.56% | 7,941 |
| Mar 27, 2026 | 125.00 | 125.55 | 123.65 | 124.08 | 124.08 | -1.15% | 6,175 |
| Mar 26, 2026 | 127.36 | 127.60 | 125.51 | 125.52 | 125.52 | -1.91% | 5,301 |
| Mar 25, 2026 | 127.40 | 128.90 | 127.00 | 127.97 | 127.97 | 1.64% | 5,517 |
| Mar 24, 2026 | 125.98 | 125.98 | 124.05 | 125.90 | 125.90 | -0.10% | 5,449 |
| Mar 23, 2026 | 123.50 | 127.17 | 122.51 | 126.02 | 126.02 | 3.05% | 9,707 |
| Mar 20, 2026 | 124.57 | 124.57 | 121.35 | 122.29 | 122.29 | -1.81% | 14,498 |
| Mar 19, 2026 | 122.53 | 124.95 | 121.66 | 124.54 | 124.54 | 0.58% | 5,992 |
| Mar 18, 2026 | 124.64 | 125.64 | 123.82 | 123.82 | 123.82 | -0.94% | 6,009 |
| Mar 17, 2026 | 124.70 | 126.34 | 124.24 | 124.99 | 124.99 | 0.25% | 5,157 |
| Mar 16, 2026 | 125.53 | 125.69 | 124.20 | 124.68 | 124.68 | 1.23% | 11,670 |
| Mar 13, 2026 | 124.85 | 125.90 | 123.00 | 123.17 | 123.17 | -0.89% | 8,737 |
| Mar 12, 2026 | 126.00 | 126.45 | 123.71 | 124.28 | 124.28 | -2.72% | 17,303 |
| Mar 11, 2026 | 127.65 | 129.42 | 126.89 | 127.75 | 127.75 | -0.01% | 10,156 |
| Mar 10, 2026 | 126.44 | 129.36 | 125.70 | 127.76 | 127.76 | 1.55% | 10,286 |
| Mar 9, 2026 | 124.69 | 127.20 | 123.43 | 125.81 | 125.81 | 0.57% | 19,174 |
| Mar 6, 2026 | 125.74 | 126.33 | 124.19 | 125.10 | 125.10 | -0.80% | 19,540 |
| Mar 5, 2026 | 129.82 | 130.80 | 126.00 | 126.11 | 126.11 | -2.78% | 12,636 |
| Mar 4, 2026 | 129.50 | 130.35 | 128.14 | 129.72 | 129.72 | 1.57% | 11,416 |
| Mar 3, 2026 | 130.00 | 130.86 | 125.65 | 127.71 | 127.71 | -3.56% | 28,427 |
| Mar 2, 2026 | 132.50 | 133.17 | 130.48 | 132.43 | 132.43 | -0.35% | 14,370 |
| Feb 27, 2026 | 134.13 | 137.14 | 132.79 | 132.90 | 132.90 | -0.92% | 12,673 |
| Feb 26, 2026 | 135.00 | 139.99 | 133.22 | 134.13 | 134.13 | -0.45% | 13,130 |
| Feb 25, 2026 | 136.30 | 137.06 | 134.00 | 134.74 | 134.74 | -0.44% | 10,424 |