Investo Vaneck Etf Crypto Compare Media & Entertainment Leaders Fundo De Indice - Investi No Ext (BVMF:NFTS11)
Brazil · Delayed Price · Currency is BRL 4.150
+0.060 (1.47%)
At close: Sep 5, 2025
BVMF:NFTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.09 | 4.23 | 4.09 | 4.15 | - | 1.47% | 7,240 |
| Sep 4, 2025 | 4.23 | 4.30 | 4.09 | 4.09 | - | -3.31% | 54,930 |
| Sep 3, 2025 | 4.29 | 4.29 | 4.03 | 4.23 | - | 0.48% | 3,450 |
| Sep 2, 2025 | 4.31 | 4.31 | 4.05 | 4.21 | - | -1.17% | 5,539 |
| Sep 1, 2025 | 4.39 | 4.45 | 4.21 | 4.26 | - | 1.19% | 1,881 |
| Aug 29, 2025 | 4.45 | 4.45 | 4.15 | 4.21 | - | -4.32% | 6,693 |
| Aug 28, 2025 | 4.42 | 4.78 | 4.37 | 4.40 | - | -0.45% | 16,366 |
| Aug 27, 2025 | 4.22 | 4.46 | 4.07 | 4.42 | - | 6.00% | 6,824 |
| Aug 26, 2025 | 3.95 | 4.36 | 3.91 | 4.17 | - | 6.92% | 5,021 |
| Aug 25, 2025 | 4.35 | 4.55 | 3.90 | 3.90 | - | -10.34% | 6,744 |
| Aug 22, 2025 | 3.99 | 4.96 | 3.89 | 4.35 | - | 11.83% | 26,624 |
| Aug 21, 2025 | 3.90 | 4.01 | 3.85 | 3.89 | - | -1.52% | 3,637 |
| Aug 20, 2025 | 3.92 | 3.95 | 3.90 | 3.95 | - | 2.60% | 1,612 |
| Aug 19, 2025 | 4.20 | 4.25 | 3.80 | 3.85 | - | -8.11% | 9,816 |
| Aug 18, 2025 | 4.50 | 4.50 | 4.19 | 4.19 | - | -6.89% | 19,907 |
| Aug 15, 2025 | 4.49 | 4.50 | 4.30 | 4.50 | - | 0.22% | 22,212 |
| Aug 14, 2025 | 4.21 | 4.49 | 4.21 | 4.49 | - | 2.05% | 12,792 |
| Aug 13, 2025 | 4.17 | 4.44 | 4.11 | 4.40 | - | 5.01% | 6,751 |
| Aug 12, 2025 | 4.00 | 4.24 | 3.89 | 4.19 | - | 4.75% | 1,581 |
| Aug 11, 2025 | 4.04 | 4.42 | 3.82 | 4.00 | - | -1.72% | 15,310 |
| Aug 8, 2025 | 3.86 | 4.08 | 3.85 | 4.07 | - | 5.44% | 770 |
| Aug 7, 2025 | 3.78 | 3.89 | 3.69 | 3.86 | - | 2.12% | 839 |
| Aug 6, 2025 | 3.72 | 3.89 | 3.60 | 3.78 | - | 1.61% | 2,520 |
| Aug 5, 2025 | 3.82 | 3.82 | 3.70 | 3.72 | - | -2.62% | 1,193 |
| Aug 4, 2025 | 3.90 | 4.00 | 3.29 | 3.82 | - | -0.78% | 7,805 |
| Aug 1, 2025 | 4.04 | 4.04 | 3.80 | 3.85 | - | -4.70% | 4,392 |
| Jul 31, 2025 | 4.08 | 4.22 | 4.00 | 4.04 | - | 1.00% | 316 |
| Jul 30, 2025 | 4.28 | 4.28 | 4.00 | 4.00 | - | -4.99% | 1,713 |
| Jul 29, 2025 | 4.25 | 4.34 | 4.21 | 4.21 | - | -1.17% | 2,334 |
| Jul 28, 2025 | 4.31 | 4.63 | 4.26 | 4.26 | - | -1.39% | 11,715 |
| Jul 25, 2025 | 4.30 | 4.50 | 4.20 | 4.32 | - | 0.47% | 1,542 |
| Jul 24, 2025 | 4.53 | 4.75 | 4.30 | 4.30 | - | -5.08% | 4,702 |
| Jul 23, 2025 | 4.72 | 4.95 | 4.49 | 4.53 | - | -4.03% | 822 |
| Jul 22, 2025 | 4.80 | 4.96 | 4.70 | 4.72 | - | -4.26% | 4,654 |
| Jul 21, 2025 | 4.51 | 4.95 | 4.51 | 4.93 | - | 6.94% | 5,158 |
| Jul 18, 2025 | 4.52 | 4.64 | 4.30 | 4.61 | - | 1.99% | 4,357 |
| Jul 17, 2025 | 4.50 | 4.60 | 4.45 | 4.52 | - | 0.89% | 2,118 |
| Jul 16, 2025 | 4.38 | 4.59 | 4.38 | 4.48 | - | 3.46% | 1,627 |
| Jul 15, 2025 | 4.40 | 4.55 | 4.24 | 4.33 | - | 0.70% | 4,412 |
| Jul 14, 2025 | 4.30 | 4.75 | 4.30 | 4.30 | - | - | 6,360 |
| Jul 11, 2025 | 3.98 | 4.77 | 3.97 | 4.30 | - | 8.04% | 17,466 |
| Jul 10, 2025 | 3.82 | 3.98 | 3.65 | 3.98 | - | 3.65% | 4,496 |
| Jul 9, 2025 | 3.73 | 3.87 | 3.62 | 3.84 | - | 6.08% | 3,480 |
| Jul 8, 2025 | 3.41 | 3.62 | 3.41 | 3.62 | - | 6.16% | 5,757 |
| Jul 7, 2025 | 3.58 | 3.74 | 3.40 | 3.41 | - | -4.48% | 4,140 |
| Jul 4, 2025 | 3.65 | 3.98 | 3.44 | 3.57 | - | -3.77% | 5,140 |
| Jul 3, 2025 | 3.66 | 4.00 | 3.66 | 3.71 | - | -0.80% | 2,764 |
| Jul 2, 2025 | 3.71 | 3.75 | 3.58 | 3.74 | - | 8.41% | 4,580 |
| Jul 1, 2025 | 3.60 | 3.79 | 3.45 | 3.45 | - | -4.17% | 3,265 |
| Jun 30, 2025 | 3.55 | 3.60 | 3.53 | 3.60 | - | 2.86% | 563 |