IT NOW TEVA ITBR SELIC IPCA TARGET 800 FUNDO DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:CDIB11)
Brazil · Delayed Price · Currency is BRL 52.13
+0.06 (0.12%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:CDIB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.15 | 52.17 | 52.08 | 52.13 | 52.13 | 0.12% | 47,763 |
| Sep 21, 2026 | 52.14 | 52.14 | 52.07 | 52.07 | 52.07 | 0.06% | 99,822 |
| Sep 18, 2026 | 52.12 | 52.20 | 52.02 | 52.04 | 52.04 | 0.08% | 676,870 |
| Sep 17, 2026 | 52.01 | 52.14 | 51.98 | 52.00 | 52.00 | -0.02% | 49,298 |
| Sep 16, 2026 | 52.07 | 52.07 | 51.95 | 52.01 | 52.01 | 0.10% | 35,555 |
| Sep 15, 2026 | 52.20 | 52.20 | 51.89 | 51.96 | 51.96 | 0.06% | 89,818 |
| Sep 14, 2026 | 52.04 | 52.05 | 51.91 | 51.93 | 51.93 | -0.42% | 71,989 |
| Sep 11, 2026 | 51.91 | 52.15 | 51.88 | 52.15 | 52.15 | 0.48% | 193,679 |
| Sep 10, 2026 | 51.90 | 51.90 | 51.81 | 51.90 | 51.90 | 0.19% | 496,513 |
| Sep 9, 2026 | 51.85 | 51.87 | 51.80 | 51.80 | 51.80 | - | 58,128 |
| Sep 8, 2026 | 51.78 | 51.85 | 51.75 | 51.80 | 51.80 | 0.10% | 87,679 |
| Sep 4, 2026 | 51.82 | 51.83 | 51.73 | 51.75 | 51.75 | 0.02% | 105,170 |
| Sep 3, 2026 | 51.81 | 51.81 | 51.71 | 51.74 | 51.74 | 0.08% | 46,006 |
| Sep 2, 2026 | 51.79 | 51.81 | 51.65 | 51.70 | 51.70 | 0.02% | 502,906 |
| Sep 1, 2026 | 51.77 | 51.79 | 51.66 | 51.69 | 51.69 | 0.04% | 108,358 |
| Aug 31, 2026 | 51.72 | 51.85 | 51.62 | 51.67 | 51.67 | 0.02% | 77,186 |
| Aug 28, 2026 | 51.64 | 51.71 | 51.59 | 51.66 | 51.66 | 0.08% | 318,041 |
| Aug 27, 2026 | 51.71 | 51.71 | 51.60 | 51.62 | 51.62 | 0.06% | 64,193 |
| Aug 26, 2026 | 51.63 | 51.63 | 51.58 | 51.59 | 51.59 | 0.02% | 77,382 |
| Aug 25, 2026 | 51.55 | 51.58 | 51.52 | 51.58 | 51.58 | 0.12% | 63,324 |
| Aug 24, 2026 | 51.57 | 51.60 | 51.46 | 51.52 | 51.52 | -0.10% | 157,466 |
| Aug 21, 2026 | 51.47 | 51.57 | 51.47 | 51.57 | 51.57 | 0.19% | 188,094 |
| Aug 20, 2026 | 51.43 | 51.47 | 51.43 | 51.47 | 51.47 | 0.08% | 41,545 |
| Aug 19, 2026 | 51.53 | 51.53 | 51.42 | 51.43 | 51.43 | 0.06% | 73,943 |
| Aug 18, 2026 | 51.46 | 51.46 | 51.39 | 51.40 | 51.40 | 0.08% | 64,269 |
| Aug 17, 2026 | 51.33 | 51.57 | 51.28 | 51.36 | 51.36 | 0.06% | 1,690,687 |
| Aug 14, 2026 | 51.37 | 51.38 | 51.26 | 51.33 | 51.33 | - | 61,660 |
| Aug 13, 2026 | 51.28 | 51.34 | 51.27 | 51.33 | 51.33 | 0.14% | 49,092 |
| Aug 12, 2026 | 51.36 | 51.37 | 51.24 | 51.26 | 51.26 | 0.10% | 34,950 |
| Aug 11, 2026 | 51.29 | 51.31 | 51.20 | 51.21 | 51.21 | - | 57,011 |
| Aug 10, 2026 | 51.19 | 51.29 | 51.15 | 51.21 | 51.21 | 0.04% | 30,953 |
| Aug 7, 2026 | 51.34 | 51.34 | 51.12 | 51.19 | 51.19 | 0.10% | 103,334 |
| Aug 6, 2026 | 51.21 | 51.30 | 51.14 | 51.14 | 51.14 | 0.02% | 58,439 |
| Aug 5, 2026 | 51.20 | 51.20 | 51.12 | 51.13 | 51.13 | 0.10% | 25,579 |
| Aug 4, 2026 | 51.18 | 51.19 | 51.08 | 51.08 | 51.08 | - | 51,977 |
| Aug 3, 2026 | 51.20 | 51.60 | 51.07 | 51.08 | 51.08 | -0.08% | 136,490 |
| Jul 31, 2026 | 50.97 | 51.15 | 50.94 | 51.12 | 51.12 | 0.33% | 135,535 |
| Jul 30, 2026 | 51.10 | 51.30 | 50.92 | 50.95 | 50.95 | -0.04% | 54,502 |
| Jul 29, 2026 | 51.76 | 51.76 | 50.90 | 50.97 | 50.97 | 0.04% | 105,377 |
| Jul 28, 2026 | 51.10 | 51.10 | 50.94 | 50.95 | 50.95 | 0.02% | 39,158 |
| Jul 27, 2026 | 51.12 | 51.12 | 50.92 | 50.94 | 50.94 | 0.04% | 72,423 |
| Jul 24, 2026 | 50.98 | 51.05 | 50.89 | 50.92 | 50.92 | 0.10% | 112,419 |
| Jul 23, 2026 | 50.90 | 51.00 | 50.85 | 50.87 | 50.87 | 0.04% | 46,390 |
| Jul 22, 2026 | 51.00 | 51.03 | 50.85 | 50.85 | 50.85 | -0.04% | 61,258 |
| Jul 21, 2026 | 50.98 | 50.99 | 50.87 | 50.87 | 50.87 | 0.02% | 66,078 |
| Jul 20, 2026 | 50.87 | 50.89 | 50.85 | 50.86 | 50.86 | 0.02% | 32,916 |
| Jul 17, 2026 | 50.95 | 50.96 | 50.85 | 50.85 | 50.85 | 0.02% | 62,197 |
| Jul 16, 2026 | 50.82 | 50.93 | 50.81 | 50.84 | 50.84 | 0.12% | 147,449 |
| Jul 15, 2026 | 50.91 | 50.91 | 50.78 | 50.78 | 50.78 | -0.02% | 97,239 |
| Jul 14, 2026 | 50.89 | 51.45 | 50.75 | 50.79 | 50.79 | 0.08% | 20,033 |