Investo Bloomberg Global Bond ETF Fundo De Investimento De Indice (BVMF:BNDX11)
Brazil · Delayed Price · Currency is BRL 106.96
+0.84 (0.79%)
At close: Jul 18, 2025, 4:55 PM GMT-3
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 108.44 | 108.44 | 106.33 | 107.05 | - | -0.34% | 2,544 |
| Jul 31, 2025 | 107.70 | 108.01 | 107.06 | 107.41 | - | 0.62% | 258 |
| Jul 30, 2025 | 107.84 | 108.05 | 106.75 | 106.75 | - | -0.30% | 736 |
| Jul 29, 2025 | 108.00 | 108.18 | 106.65 | 107.07 | - | -0.23% | 575 |
| Jul 28, 2025 | 106.62 | 107.72 | 106.62 | 107.32 | - | 0.66% | 1,306 |
| Jul 25, 2025 | 106.28 | 106.95 | 106.00 | 106.62 | - | 1.08% | 593 |
| Jul 24, 2025 | 106.39 | 106.39 | 105.00 | 105.48 | - | -0.20% | 1,104 |
| Jul 23, 2025 | 107.80 | 107.80 | 105.29 | 105.69 | - | -1.14% | 1,196 |
| Jul 22, 2025 | 107.45 | 107.99 | 106.16 | 106.91 | - | 0.10% | 1,675 |
| Jul 21, 2025 | 106.96 | 107.38 | 106.17 | 106.80 | - | -0.15% | 935 |
| Jul 18, 2025 | 106.79 | 107.41 | 106.12 | 106.96 | - | 0.79% | 1,121 |
| Jul 17, 2025 | 106.50 | 107.32 | 105.75 | 106.12 | - | -0.36% | 1,906 |
| Jul 16, 2025 | 106.99 | 107.31 | 105.86 | 106.50 | - | 0.31% | 1,628 |
| Jul 15, 2025 | 107.19 | 107.19 | 105.83 | 106.17 | - | -0.46% | 1,219 |
| Jul 14, 2025 | 105.96 | 107.22 | 105.90 | 106.66 | - | 0.66% | 1,744 |
| Jul 11, 2025 | 107.00 | 107.01 | 105.60 | 105.96 | - | -0.43% | 1,052 |
| Jul 10, 2025 | 106.94 | 107.78 | 106.20 | 106.42 | - | 0.89% | 18,274 |
| Jul 9, 2025 | 104.99 | 105.90 | 104.58 | 105.48 | - | 1.27% | 2,458 |
| Jul 8, 2025 | 105.48 | 105.48 | 104.16 | 104.16 | - | -0.88% | 1,192 |
| Jul 7, 2025 | 103.92 | 105.50 | 103.92 | 105.09 | - | 0.37% | 1,745 |
| Jul 4, 2025 | 103.92 | 108.18 | 103.60 | 104.70 | - | 0.75% | 1,491 |
| Jul 3, 2025 | 104.96 | 105.64 | 103.92 | 103.92 | - | -0.02% | 1,670 |
| Jul 2, 2025 | 104.81 | 105.95 | 103.71 | 103.94 | - | -1.15% | 1,189 |
| Jul 1, 2025 | 104.71 | 106.64 | 104.71 | 105.15 | - | 0.42% | 1,173 |
| Jun 30, 2025 | 106.69 | 106.70 | 104.14 | 104.71 | - | -0.65% | 1,865 |
| Jun 27, 2025 | 105.71 | 106.78 | 105.30 | 105.39 | - | -0.30% | 1,024 |
| Jun 26, 2025 | 106.95 | 107.09 | 105.42 | 105.71 | - | -1.16% | 2,317 |
| Jun 25, 2025 | 106.50 | 107.38 | 105.97 | 106.95 | - | 0.74% | 10,580 |
| Jun 24, 2025 | 106.19 | 107.17 | 105.60 | 106.16 | - | 0.40% | 1,053 |
| Jun 23, 2025 | 107.00 | 107.03 | 105.48 | 105.74 | - | -0.37% | 1,454 |
| Jun 20, 2025 | 106.24 | 107.27 | 105.43 | 106.13 | - | 0.45% | 1,547 |
| Jun 18, 2025 | 105.88 | 106.66 | 105.19 | 105.65 | - | 0.26% | 1,020 |
| Jun 17, 2025 | 105.00 | 105.90 | 104.90 | 105.38 | - | 0.27% | 1,983 |
| Jun 16, 2025 | 106.25 | 106.54 | 105.00 | 105.10 | - | -1.08% | 1,356 |
| Jun 13, 2025 | 106.90 | 107.51 | 105.71 | 106.25 | - | -0.28% | 1,239 |
| Jun 12, 2025 | 107.08 | 107.86 | 106.10 | 106.55 | - | 0.11% | 2,256 |
| Jun 11, 2025 | 107.00 | 107.70 | 106.05 | 106.43 | - | -0.45% | 1,668 |
| Jun 10, 2025 | 107.17 | 107.34 | 106.35 | 106.91 | - | 0.34% | 2,316 |
| Jun 9, 2025 | 107.00 | 107.55 | 105.98 | 106.55 | - | 0.04% | 1,770 |
| Jun 6, 2025 | 107.44 | 107.67 | 106.51 | 106.51 | - | -0.22% | 1,249 |
| Jun 5, 2025 | 108.37 | 108.68 | 106.75 | 106.75 | - | -1.56% | 1,423 |
| Jun 4, 2025 | 108.00 | 108.71 | 108.00 | 108.44 | - | 0.40% | 1,083 |
| Jun 3, 2025 | 110.27 | 110.27 | 107.85 | 108.01 | - | -1.00% | 1,719 |
| Jun 2, 2025 | 109.94 | 109.94 | 109.00 | 109.10 | - | -0.63% | 920 |
| May 30, 2025 | 108.62 | 110.34 | 108.62 | 109.79 | - | 1.08% | 5,119 |
| May 29, 2025 | 109.66 | 109.67 | 107.82 | 108.62 | - | -0.35% | 784 |
| May 28, 2025 | 108.79 | 110.18 | 108.78 | 109.00 | - | 0.81% | 1,270 |
| May 27, 2025 | 108.42 | 108.70 | 108.03 | 108.12 | - | -0.08% | 1,502 |
| May 26, 2025 | 108.00 | 108.99 | 108.00 | 108.21 | - | 0.29% | 386 |
| May 23, 2025 | 108.00 | 109.35 | 107.90 | 107.90 | - | 0.16% | 1,354 |