Investo Vaneck Etf Crypto Compare Media & Entertainment Leaders Fundo De Indice - Investi No Ext (BVMF:NFTS11)
Brazil · Delayed Price · Currency is BRL 2.310
+0.210 (10.00%)
At close: Dec 5, 2025
BVMF:NFTS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.15 | 2.50 | 2.15 | 2.31 | 2.31 | 10.00% | 18,843 |
| Dec 4, 2025 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.47% | 1,706 |
| Dec 3, 2025 | 2.10 | 2.11 | 1.94 | 2.11 | 2.11 | 3.43% | 3,274 |
| Dec 2, 2025 | 2.00 | 2.05 | 1.91 | 2.04 | 2.04 | 2.00% | 4,024 |
| Dec 1, 2025 | 2.06 | 2.07 | 1.90 | 2.00 | 2.00 | -4.31% | 3,519 |
| Nov 28, 2025 | 2.05 | 2.10 | 1.96 | 2.09 | 2.09 | - | 2,213 |
| Nov 27, 2025 | 2.08 | 2.09 | 2.00 | 2.09 | 2.09 | 6.09% | 1,118 |
| Nov 26, 2025 | 2.10 | 2.10 | 1.90 | 1.97 | 1.97 | -7.51% | 5,325 |
| Nov 25, 2025 | 2.05 | 2.13 | 2.00 | 2.13 | 2.13 | 3.90% | 2,964 |
| Nov 24, 2025 | 1.99 | 2.05 | 1.93 | 2.05 | 2.05 | 6.22% | 5,755 |
| Nov 21, 2025 | 1.90 | 2.10 | 1.90 | 1.93 | 1.93 | -3.02% | 3,946 |
| Nov 19, 2025 | 2.12 | 2.13 | 1.89 | 1.99 | 1.99 | -6.57% | 7,397 |
| Nov 18, 2025 | 2.09 | 2.13 | 1.95 | 2.13 | 2.13 | 0.95% | 3,211 |
| Nov 17, 2025 | 2.28 | 2.28 | 2.01 | 2.11 | 2.11 | -6.22% | 7,308 |
| Nov 14, 2025 | 2.29 | 2.41 | 1.97 | 2.25 | 2.25 | -6.25% | 24,848 |
| Nov 13, 2025 | 2.51 | 2.51 | 2.40 | 2.40 | 2.40 | -4.38% | 5,116 |
| Nov 12, 2025 | 2.50 | 2.54 | 2.47 | 2.51 | 2.51 | -1.18% | 826 |
| Nov 11, 2025 | 2.64 | 2.65 | 2.48 | 2.54 | 2.54 | -4.15% | 2,958 |
| Nov 10, 2025 | 2.60 | 2.76 | 2.46 | 2.65 | 2.65 | 3.92% | 2,678 |
| Nov 7, 2025 | 2.59 | 2.59 | 2.40 | 2.55 | 2.55 | -1.54% | 29,949 |
| Nov 6, 2025 | 2.69 | 2.69 | 2.50 | 2.59 | 2.59 | -1.89% | 1,834 |
| Nov 5, 2025 | 2.78 | 2.79 | 2.45 | 2.64 | 2.64 | -4.00% | 13,530 |
| Nov 4, 2025 | 2.74 | 2.78 | 2.61 | 2.75 | 2.75 | -1.79% | 1,908 |
| Nov 3, 2025 | 2.83 | 2.83 | 2.59 | 2.80 | 2.80 | -1.41% | 3,402 |
| Oct 31, 2025 | 2.80 | 2.98 | 2.70 | 2.84 | 2.84 | 5.19% | 4,153 |
| Oct 30, 2025 | 2.97 | 2.97 | 2.70 | 2.70 | 2.70 | -9.40% | 15,382 |
| Oct 29, 2025 | 3.00 | 3.09 | 2.92 | 2.98 | 2.98 | -2.61% | 5,833 |
| Oct 28, 2025 | 3.35 | 3.41 | 2.90 | 3.06 | 3.06 | -6.71% | 1,043,919 |
| Oct 27, 2025 | 3.20 | 3.29 | 3.20 | 3.28 | 3.28 | 2.82% | 29,055 |
| Oct 24, 2025 | 3.30 | 3.30 | 3.00 | 3.19 | 3.19 | -1.54% | 7,549 |
| Oct 23, 2025 | 3.15 | 3.24 | 3.15 | 3.24 | 3.24 | 2.86% | 9,162 |
| Oct 22, 2025 | 3.20 | 3.27 | 3.09 | 3.15 | 3.15 | -1.25% | 1,352 |
| Oct 21, 2025 | 3.19 | 3.37 | 3.00 | 3.19 | 3.19 | 3.91% | 7,317 |
| Oct 20, 2025 | 3.38 | 3.38 | 3.05 | 3.07 | 3.07 | -10.50% | 5,368 |
| Oct 17, 2025 | 3.50 | 3.50 | 3.01 | 3.43 | 3.43 | -2.00% | 15,142 |
| Oct 16, 2025 | 3.61 | 3.70 | 3.32 | 3.50 | 3.50 | -3.05% | 10,736 |
| Oct 15, 2025 | 3.77 | 3.77 | 3.37 | 3.61 | 3.61 | 0.56% | 11,739 |
| Oct 14, 2025 | 3.89 | 3.89 | 3.55 | 3.59 | 3.59 | -7.95% | 14,230 |
| Oct 13, 2025 | 3.91 | 4.02 | 3.77 | 3.90 | 3.90 | -0.26% | 13,772 |
| Oct 10, 2025 | 4.00 | 4.03 | 3.88 | 3.91 | 3.91 | -2.01% | 2,041 |
| Oct 9, 2025 | 3.87 | 3.99 | 3.87 | 3.99 | 3.99 | 1.01% | 2,695 |
| Oct 8, 2025 | 3.96 | 4.09 | 3.92 | 3.95 | 3.95 | 0.77% | 2,318 |
| Oct 7, 2025 | 4.08 | 4.08 | 3.90 | 3.92 | 3.92 | -3.92% | 3,149 |
| Oct 6, 2025 | 4.03 | 4.25 | 3.98 | 4.08 | 4.08 | -0.97% | 7,962 |
| Oct 3, 2025 | 4.11 | 4.14 | 3.84 | 4.12 | 4.12 | -0.48% | 4,385 |
| Oct 2, 2025 | 3.90 | 4.19 | 3.90 | 4.14 | 4.14 | 4.28% | 7,540 |
| Oct 1, 2025 | 3.85 | 3.97 | 3.65 | 3.97 | 3.97 | 3.39% | 7,673 |
| Sep 30, 2025 | 3.79 | 3.87 | 3.65 | 3.84 | 3.84 | 1.05% | 8,627 |
| Sep 29, 2025 | 3.62 | 3.87 | 3.62 | 3.80 | 3.80 | 8.57% | 11,341 |
| Sep 26, 2025 | 3.63 | 3.88 | 3.50 | 3.50 | 3.50 | 1.45% | 7,881 |