Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 64.27
+0.04 (0.06%)
Last updated: Apr 2, 2026, 5:00 PM GMT-3
BVMF:NTNS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 64.40 | 64.40 | 64.27 | 64.27 | 64.27 | 0.06% | 10,716 |
| Apr 1, 2026 | 63.99 | 64.34 | 63.63 | 64.23 | 64.23 | 0.05% | 30,309 |
| Mar 31, 2026 | 63.98 | 64.20 | 63.98 | 64.20 | 64.20 | 0.45% | 13,935 |
| Mar 30, 2026 | 63.51 | 63.97 | 63.51 | 63.91 | 63.91 | 0.20% | 10,908 |
| Mar 27, 2026 | 63.65 | 63.78 | 63.65 | 63.78 | 63.78 | 0.20% | 6,474 |
| Mar 26, 2026 | 63.75 | 63.75 | 63.59 | 63.65 | 63.65 | -0.16% | 8,541 |
| Mar 25, 2026 | 63.70 | 63.75 | 63.70 | 63.75 | 63.75 | 0.19% | 16,315 |
| Mar 24, 2026 | 63.69 | 63.70 | 63.55 | 63.63 | 63.63 | -0.09% | 12,533 |
| Mar 23, 2026 | 63.55 | 63.69 | 63.43 | 63.69 | 63.69 | 0.32% | 10,880 |
| Mar 20, 2026 | 63.52 | 63.65 | 63.41 | 63.49 | 63.49 | -0.06% | 54,919 |
| Mar 19, 2026 | 63.37 | 63.60 | 63.37 | 63.53 | 63.53 | 0.27% | 12,425 |
| Mar 18, 2026 | 63.53 | 63.59 | 63.29 | 63.36 | 63.36 | -0.03% | 29,803 |
| Mar 17, 2026 | 63.42 | 63.75 | 63.38 | 63.38 | 63.38 | 0.08% | 7,988 |
| Mar 16, 2026 | 62.99 | 63.36 | 62.99 | 63.33 | 63.33 | 0.56% | 41,878 |
| Mar 13, 2026 | 63.37 | 63.42 | 62.98 | 62.98 | 62.98 | -0.55% | 29,463 |
| Mar 12, 2026 | 63.57 | 63.60 | 63.28 | 63.33 | 63.33 | -0.13% | 8,198 |
| Mar 11, 2026 | 63.43 | 63.50 | 63.35 | 63.41 | 63.41 | -0.03% | 6,632 |
| Mar 10, 2026 | 63.47 | 63.54 | 63.39 | 63.43 | 63.43 | 0.03% | 25,416 |
| Mar 9, 2026 | 63.38 | 63.60 | 63.23 | 63.41 | 63.41 | 0.14% | 19,196 |
| Mar 6, 2026 | 63.37 | 63.41 | 63.24 | 63.32 | 63.32 | 0.03% | 43,024 |
| Mar 5, 2026 | 63.38 | 63.38 | 63.25 | 63.30 | 63.30 | -0.14% | 26,404 |
| Mar 4, 2026 | 63.45 | 63.46 | 63.32 | 63.39 | 63.39 | 0.16% | 18,151 |
| Mar 3, 2026 | 63.65 | 63.84 | 63.22 | 63.29 | 63.29 | -0.14% | 43,670 |
| Mar 2, 2026 | 63.48 | 63.48 | 63.28 | 63.38 | 63.38 | 0.11% | 22,219 |
| Feb 27, 2026 | 63.34 | 63.44 | 63.24 | 63.31 | 63.31 | 0.13% | 109,147 |
| Feb 26, 2026 | 63.06 | 63.28 | 63.06 | 63.23 | 63.23 | 0.17% | 13,793 |
| Feb 25, 2026 | 63.34 | 63.34 | 63.11 | 63.12 | 63.12 | -0.14% | 12,240 |
| Feb 24, 2026 | 63.05 | 63.40 | 63.05 | 63.21 | 63.21 | 0.13% | 8,463 |
| Feb 23, 2026 | 63.49 | 63.49 | 63.05 | 63.13 | 63.13 | 0.05% | 14,402 |
| Feb 20, 2026 | 63.05 | 63.22 | 63.04 | 63.10 | 63.10 | 0.10% | 5,582 |
| Feb 19, 2026 | 63.19 | 63.19 | 62.97 | 63.04 | 63.04 | 0.03% | 7,446 |
| Feb 18, 2026 | 63.15 | 63.20 | 62.99 | 63.02 | 63.02 | 0.06% | 3,630 |
| Feb 13, 2026 | 62.95 | 62.98 | 62.80 | 62.98 | 62.98 | 0.17% | 14,280 |
| Feb 12, 2026 | 62.73 | 62.93 | 62.73 | 62.87 | 62.87 | 0.06% | 4,921 |
| Feb 11, 2026 | 62.84 | 62.84 | 62.72 | 62.83 | 62.83 | 0.18% | 7,828 |
| Feb 10, 2026 | 62.95 | 62.96 | 62.66 | 62.72 | 62.72 | -0.06% | 10,647 |
| Feb 9, 2026 | 62.72 | 63.00 | 62.67 | 62.76 | 62.76 | 0.06% | 26,373 |
| Feb 6, 2026 | 62.94 | 63.49 | 62.72 | 62.72 | 62.72 | - | 117,575 |
| Feb 5, 2026 | 62.86 | 63.10 | 62.70 | 62.72 | 62.72 | - | 11,646 |
| Feb 4, 2026 | 62.74 | 62.92 | 62.63 | 62.72 | 62.72 | 0.08% | 20,961 |
| Feb 3, 2026 | 63.00 | 63.87 | 62.59 | 62.67 | 62.67 | 0.03% | 35,660 |
| Feb 2, 2026 | 62.70 | 62.78 | 62.41 | 62.65 | 62.65 | 0.14% | 27,486 |
| Jan 30, 2026 | 62.67 | 62.68 | 62.55 | 62.56 | 62.56 | 0.06% | 11,902 |
| Jan 29, 2026 | 62.46 | 62.62 | 62.42 | 62.52 | 62.52 | 0.16% | 6,100 |
| Jan 28, 2026 | 62.49 | 62.54 | 62.15 | 62.42 | 62.42 | 0.05% | 19,209 |
| Jan 27, 2026 | 62.60 | 62.62 | 62.34 | 62.39 | 62.39 | 0.26% | 9,995 |
| Jan 26, 2026 | 62.35 | 62.42 | 62.18 | 62.23 | 62.23 | 0.10% | 7,614 |
| Jan 23, 2026 | 61.82 | 62.23 | 61.82 | 62.17 | 62.17 | -0.02% | 11,793 |
| Jan 22, 2026 | 62.11 | 62.19 | 62.09 | 62.18 | 62.18 | 0.19% | 18,937 |
| Jan 21, 2026 | 62.07 | 62.14 | 61.99 | 62.06 | 62.06 | 0.13% | 24,901 |