BTG Pactual Teva Debentures Di Fundo De Indice (BVMF:DEBB11)
Brazil · Delayed Price · Currency is BRL 17.17
+0.01 (0.06%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:DEBB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 17.18 | 17.19 | 17.15 | 17.17 | 17.17 | 0.06% | 254,341 |
| Sep 21, 2026 | 17.14 | 17.18 | 17.13 | 17.16 | 17.16 | 0.18% | 326,155 |
| Sep 18, 2026 | 17.15 | 17.18 | 17.13 | 17.13 | 17.13 | -0.12% | 590,748 |
| Sep 17, 2026 | 17.13 | 17.16 | 17.13 | 17.15 | 17.15 | 0.12% | 181,967 |
| Sep 16, 2026 | 17.12 | 17.15 | 17.11 | 17.13 | 17.13 | 0.18% | 235,476 |
| Sep 15, 2026 | 17.13 | 17.15 | 17.10 | 17.10 | 17.10 | -0.12% | 943,050 |
| Sep 14, 2026 | 17.09 | 17.13 | 17.09 | 17.12 | 17.12 | 0.23% | 196,500 |
| Sep 11, 2026 | 17.11 | 17.11 | 17.08 | 17.08 | 17.08 | 0.06% | 553,025 |
| Sep 10, 2026 | 17.10 | 17.10 | 17.07 | 17.07 | 17.07 | -0.12% | 602,888 |
| Sep 9, 2026 | 17.08 | 17.11 | 17.08 | 17.09 | 17.09 | 0.18% | 391,105 |
| Sep 8, 2026 | 17.07 | 17.10 | 17.06 | 17.06 | 17.06 | - | 512,276 |
| Sep 4, 2026 | 17.09 | 17.10 | 17.06 | 17.06 | 17.06 | 0.06% | 658,787 |
| Sep 3, 2026 | 17.09 | 17.09 | 17.05 | 17.05 | 17.05 | 0.06% | 602,572 |
| Sep 2, 2026 | 17.09 | 17.10 | 17.04 | 17.04 | 17.04 | -0.12% | 651,388 |
| Sep 1, 2026 | 17.07 | 17.10 | 17.05 | 17.06 | 17.06 | 0.12% | 313,793 |
| Aug 31, 2026 | 17.03 | 17.06 | 17.03 | 17.04 | 17.04 | 0.18% | 295,736 |
| Aug 28, 2026 | 17.05 | 17.06 | 17.01 | 17.01 | 17.01 | -0.12% | 521,681 |
| Aug 27, 2026 | 17.04 | 17.04 | 17.01 | 17.03 | 17.03 | 0.18% | 222,419 |
| Aug 26, 2026 | 17.03 | 17.03 | 17.00 | 17.00 | 17.00 | -0.06% | 485,262 |
| Aug 25, 2026 | 17.00 | 17.03 | 17.00 | 17.01 | 17.01 | 0.12% | 601,454 |
| Aug 24, 2026 | 17.02 | 17.02 | 16.99 | 16.99 | 16.99 | 0.06% | 581,434 |
| Aug 21, 2026 | 17.02 | 17.02 | 16.98 | 16.98 | 16.98 | - | 542,226 |
| Aug 20, 2026 | 17.01 | 17.01 | 16.98 | 16.98 | 16.98 | 0.12% | 588,792 |
| Aug 19, 2026 | 17.01 | 17.03 | 16.96 | 16.96 | 16.96 | -0.12% | 980,201 |
| Aug 18, 2026 | 17.02 | 17.02 | 16.98 | 16.98 | 16.98 | -0.06% | 605,257 |
| Aug 17, 2026 | 16.98 | 17.01 | 16.97 | 16.99 | 16.99 | 0.12% | 359,383 |
| Aug 14, 2026 | 16.98 | 16.99 | 16.96 | 16.97 | 16.97 | 0.18% | 566,111 |
| Aug 13, 2026 | 16.96 | 16.97 | 16.94 | 16.94 | 16.94 | -0.06% | 514,485 |
| Aug 12, 2026 | 16.96 | 16.96 | 16.94 | 16.95 | 16.95 | 0.18% | 181,614 |
| Aug 11, 2026 | 16.94 | 16.95 | 16.92 | 16.92 | 16.92 | 0.12% | 545,260 |
| Aug 10, 2026 | 16.96 | 16.96 | 16.90 | 16.90 | 16.90 | -0.18% | 543,011 |
| Aug 7, 2026 | 16.94 | 16.94 | 16.91 | 16.93 | 16.93 | 0.18% | 310,959 |
| Aug 6, 2026 | 16.90 | 16.93 | 16.90 | 16.90 | 16.90 | 0.06% | 674,552 |
| Aug 5, 2026 | 16.94 | 16.94 | 16.89 | 16.89 | 16.89 | -0.06% | 556,640 |
| Aug 4, 2026 | 16.92 | 16.94 | 16.89 | 16.90 | 16.90 | 0.18% | 227,799 |
| Aug 3, 2026 | 16.91 | 16.95 | 16.87 | 16.87 | 16.87 | 0.12% | 636,807 |
| Jul 31, 2026 | 16.85 | 17.00 | 16.85 | 16.85 | 16.85 | 0.06% | 473,542 |
| Jul 30, 2026 | 16.88 | 16.88 | 16.84 | 16.84 | 16.84 | - | 312,380 |
| Jul 29, 2026 | 16.85 | 16.89 | 16.83 | 16.84 | 16.84 | 0.06% | 674,570 |
| Jul 28, 2026 | 16.88 | 16.88 | 16.83 | 16.83 | 16.83 | - | 510,835 |
| Jul 27, 2026 | 16.83 | 16.87 | 16.83 | 16.83 | 16.83 | 0.06% | 248,993 |
| Jul 24, 2026 | 16.85 | 16.86 | 16.82 | 16.82 | 16.82 | - | 244,465 |
| Jul 23, 2026 | 16.81 | 16.85 | 16.81 | 16.82 | 16.82 | 0.12% | 362,989 |
| Jul 22, 2026 | 16.82 | 16.86 | 16.80 | 16.80 | 16.80 | - | 419,231 |
| Jul 21, 2026 | 16.80 | 16.83 | 16.79 | 16.80 | 16.80 | - | 214,956 |
| Jul 20, 2026 | 16.81 | 16.83 | 16.79 | 16.80 | 16.80 | -0.06% | 170,710 |
| Jul 17, 2026 | 16.82 | 16.82 | 16.79 | 16.81 | 16.81 | 0.12% | 167,475 |
| Jul 16, 2026 | 16.77 | 16.82 | 16.77 | 16.79 | 16.79 | 0.18% | 3,200,335 |
| Jul 15, 2026 | 16.78 | 16.80 | 16.76 | 16.76 | 16.76 | 0.06% | 307,229 |
| Jul 14, 2026 | 16.78 | 16.79 | 16.75 | 16.75 | 16.75 | -0.12% | 287,284 |