CLASSE ÚNICA GRÃO TEVA ITBR TESOURO IPCA 2 ANOS FUNDO DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:GPCA11)
Brazil · Delayed Price · Currency is BRL 26.23
0.00 (0.00%)
Last updated: Sep 22, 2026, 4:52 PM GMT-3
BVMF:GPCA11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 26.29 | 26.29 | 26.20 | 26.23 | 26.23 | - | 195,392 |
| Sep 21, 2026 | 26.28 | 26.30 | 26.22 | 26.23 | 26.23 | -0.08% | 221,989 |
| Sep 18, 2026 | 26.16 | 26.25 | 26.16 | 26.25 | 26.25 | 0.23% | 197,979 |
| Sep 17, 2026 | 26.19 | 26.20 | 26.15 | 26.19 | 26.19 | 0.15% | 125,623 |
| Sep 16, 2026 | 26.17 | 26.18 | 26.12 | 26.15 | 26.15 | 0.08% | 152,458 |
| Sep 15, 2026 | 26.12 | 26.15 | 26.10 | 26.13 | 26.13 | 0.15% | 198,139 |
| Sep 14, 2026 | 26.13 | 26.14 | 26.07 | 26.09 | 26.09 | - | 195,465 |
| Sep 11, 2026 | 26.08 | 26.15 | 26.08 | 26.09 | 26.09 | 0.04% | 258,650 |
| Sep 10, 2026 | 26.04 | 26.08 | 26.00 | 26.08 | 26.08 | 0.31% | 222,139 |
| Sep 9, 2026 | 26.03 | 26.11 | 26.00 | 26.00 | 26.00 | - | 250,731 |
| Sep 8, 2026 | 26.00 | 26.01 | 25.95 | 26.00 | 26.00 | 0.19% | 129,571 |
| Sep 4, 2026 | 25.96 | 25.97 | 25.92 | 25.95 | 25.95 | 0.08% | 181,370 |
| Sep 3, 2026 | 25.96 | 25.96 | 25.90 | 25.93 | 25.93 | -0.08% | 187,598 |
| Sep 2, 2026 | 25.92 | 25.95 | 25.88 | 25.95 | 25.95 | 0.27% | 210,254 |
| Sep 1, 2026 | 25.87 | 25.98 | 25.84 | 25.88 | 25.88 | 0.08% | 167,355 |
| Aug 31, 2026 | 25.89 | 25.90 | 25.83 | 25.86 | 25.86 | 0.12% | 205,897 |
| Aug 28, 2026 | 25.84 | 25.86 | 25.83 | 25.83 | 25.83 | - | 212,057 |
| Aug 27, 2026 | 25.82 | 25.84 | 25.78 | 25.83 | 25.83 | 0.16% | 138,926 |
| Aug 26, 2026 | 25.86 | 25.86 | 25.77 | 25.79 | 25.79 | - | 131,567 |
| Aug 25, 2026 | 25.84 | 25.85 | 25.78 | 25.79 | 25.79 | -0.12% | 136,008 |
| Aug 24, 2026 | 25.89 | 25.90 | 25.79 | 25.82 | 25.82 | - | 223,708 |
| Aug 21, 2026 | 25.83 | 25.85 | 25.80 | 25.82 | 25.82 | 0.08% | 167,723 |
| Aug 20, 2026 | 25.79 | 25.86 | 25.76 | 25.80 | 25.80 | -0.12% | 281,758 |
| Aug 19, 2026 | 25.80 | 26.00 | 25.74 | 25.83 | 25.83 | 0.31% | 280,896 |
| Aug 18, 2026 | 25.76 | 25.77 | 25.72 | 25.75 | 25.75 | 0.04% | 386,777 |
| Aug 17, 2026 | 25.73 | 25.75 | 25.70 | 25.74 | 25.74 | 0.16% | 285,819 |
| Aug 14, 2026 | 25.73 | 25.76 | 25.65 | 25.70 | 25.70 | 0.08% | 195,906 |
| Aug 13, 2026 | 25.71 | 25.74 | 25.68 | 25.68 | 25.68 | 0.04% | 154,649 |
| Aug 12, 2026 | 25.69 | 25.72 | 25.65 | 25.67 | 25.67 | 0.08% | 124,899 |
| Aug 11, 2026 | 25.63 | 25.71 | 25.58 | 25.65 | 25.65 | 0.04% | 195,901 |
| Aug 10, 2026 | 25.65 | 25.67 | 25.62 | 25.64 | 25.64 | 0.04% | 142,246 |
| Aug 7, 2026 | 25.63 | 25.63 | 25.57 | 25.63 | 25.63 | 0.27% | 145,218 |
| Aug 6, 2026 | 25.61 | 25.68 | 25.54 | 25.56 | 25.56 | 0.04% | 192,910 |
| Aug 5, 2026 | 25.58 | 25.58 | 25.55 | 25.55 | 25.55 | -0.12% | 131,294 |
| Aug 4, 2026 | 25.58 | 25.62 | 25.52 | 25.58 | 25.58 | 0.16% | 174,896 |
| Aug 3, 2026 | 25.52 | 25.57 | 25.52 | 25.54 | 25.54 | 0.16% | 157,381 |
| Jul 31, 2026 | 25.56 | 25.56 | 25.47 | 25.50 | 25.50 | - | 88,702 |
| Jul 30, 2026 | 25.50 | 25.50 | 25.46 | 25.50 | 25.50 | 0.16% | 84,893 |
| Jul 29, 2026 | 25.53 | 25.57 | 25.45 | 25.46 | 25.46 | -0.20% | 112,183 |
| Jul 28, 2026 | 25.51 | 25.57 | 25.48 | 25.51 | 25.51 | 0.12% | 117,267 |
| Jul 27, 2026 | 25.51 | 25.58 | 25.48 | 25.48 | 25.48 | 0.16% | 129,384 |
| Jul 24, 2026 | 25.45 | 25.45 | 25.42 | 25.44 | 25.44 | 0.04% | 105,338 |
| Jul 23, 2026 | 25.40 | 25.43 | 25.37 | 25.43 | 25.43 | 0.16% | 89,756 |
| Jul 22, 2026 | 25.44 | 25.44 | 25.36 | 25.39 | 25.39 | -0.08% | 140,351 |
| Jul 21, 2026 | 25.45 | 25.49 | 25.40 | 25.41 | 25.41 | -0.16% | 141,013 |
| Jul 20, 2026 | 25.46 | 25.47 | 25.40 | 25.45 | 25.45 | 0.08% | 136,637 |
| Jul 17, 2026 | 25.48 | 25.64 | 25.41 | 25.43 | 25.43 | -0.08% | 124,585 |
| Jul 16, 2026 | 25.45 | 25.45 | 25.42 | 25.45 | 25.45 | 0.12% | 131,017 |
| Jul 15, 2026 | 25.41 | 25.44 | 25.40 | 25.42 | 25.42 | 0.12% | 138,191 |
| Jul 14, 2026 | 25.43 | 25.43 | 25.36 | 25.39 | 25.39 | 0.12% | 125,394 |