Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 61.33
+0.07 (0.11%)
At close: Dec 12, 2025
BVMF:NTNS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 61.21 | 61.42 | 61.20 | 61.33 | 61.33 | 0.11% | 8,433 |
| Dec 11, 2025 | 61.35 | 61.35 | 60.70 | 61.26 | 61.26 | 0.16% | 9,862 |
| Dec 10, 2025 | 61.16 | 61.77 | 61.07 | 61.16 | 61.16 | -0.05% | 15,792 |
| Dec 9, 2025 | 61.52 | 61.68 | 61.07 | 61.19 | 61.19 | -0.13% | 15,596 |
| Dec 8, 2025 | 61.35 | 61.35 | 61.19 | 61.27 | 61.27 | 0.02% | 7,939 |
| Dec 5, 2025 | 61.68 | 61.69 | 61.06 | 61.26 | 61.26 | -0.21% | 3,670 |
| Dec 4, 2025 | 61.39 | 61.58 | 61.37 | 61.39 | 61.39 | 0.02% | 6,050 |
| Dec 3, 2025 | 61.31 | 61.55 | 61.30 | 61.38 | 61.38 | 0.08% | 10,537 |
| Dec 2, 2025 | 61.40 | 61.44 | 61.18 | 61.33 | 61.33 | 0.23% | 6,099 |
| Dec 1, 2025 | 61.49 | 61.69 | 61.06 | 61.19 | 61.19 | -0.03% | 5,651 |
| Nov 28, 2025 | 61.52 | 61.52 | 61.15 | 61.21 | 61.21 | 0.02% | 3,487 |
| Nov 27, 2025 | 61.26 | 61.29 | 61.20 | 61.20 | 61.20 | 0.02% | 3,183 |
| Nov 26, 2025 | 61.32 | 61.64 | 61.12 | 61.19 | 61.19 | 0.07% | 11,661 |
| Nov 25, 2025 | 61.14 | 61.26 | 61.14 | 61.15 | 61.15 | 0.07% | 6,098 |
| Nov 24, 2025 | 60.79 | 61.23 | 60.79 | 61.11 | 61.11 | 0.08% | 5,167 |
| Nov 21, 2025 | 61.23 | 61.52 | 61.05 | 61.06 | 61.06 | -0.05% | 6,996 |
| Nov 19, 2025 | 60.94 | 61.30 | 60.94 | 61.09 | 61.09 | 0.25% | 8,933 |
| Nov 18, 2025 | 61.12 | 61.12 | 60.92 | 60.94 | 60.94 | -0.07% | 12,462 |
| Nov 17, 2025 | 61.35 | 61.35 | 60.92 | 60.98 | 60.98 | - | 194,617 |
| Nov 14, 2025 | 60.96 | 61.75 | 60.93 | 60.98 | 60.98 | 0.03% | 8,073 |
| Nov 13, 2025 | 61.15 | 61.49 | 60.96 | 60.96 | 60.96 | -0.08% | 23,764 |
| Nov 12, 2025 | 60.81 | 61.40 | 60.81 | 61.01 | 61.01 | 0.13% | 11,530 |
| Nov 11, 2025 | 60.81 | 61.01 | 60.81 | 60.93 | 60.93 | 0.20% | 3,267 |
| Nov 10, 2025 | 60.86 | 60.98 | 60.52 | 60.81 | 60.81 | 0.18% | 7,667 |
| Nov 7, 2025 | 60.80 | 60.93 | 60.62 | 60.70 | 60.70 | 0.20% | 15,260 |
| Nov 6, 2025 | 60.80 | 61.02 | 60.58 | 60.58 | 60.58 | -0.10% | 10,148 |
| Nov 5, 2025 | 60.74 | 61.05 | 60.51 | 60.64 | 60.64 | 0.02% | 15,548 |
| Nov 4, 2025 | 60.69 | 60.70 | 60.60 | 60.63 | 60.63 | - | 7,839 |
| Nov 3, 2025 | 60.74 | 60.98 | 60.58 | 60.63 | 60.63 | 0.02% | 18,009 |
| Oct 31, 2025 | 60.88 | 61.05 | 60.60 | 60.62 | 60.62 | 0.12% | 7,305 |
| Oct 30, 2025 | 60.71 | 61.55 | 60.50 | 60.55 | 60.55 | - | 6,945 |
| Oct 29, 2025 | 60.51 | 60.71 | 60.50 | 60.55 | 60.55 | 0.05% | 15,721 |
| Oct 28, 2025 | 60.46 | 60.71 | 60.46 | 60.52 | 60.52 | -0.07% | 31,794 |
| Oct 27, 2025 | 61.15 | 61.57 | 60.45 | 60.56 | 60.56 | 0.15% | 9,397 |
| Oct 24, 2025 | 60.59 | 60.92 | 60.27 | 60.47 | 60.47 | 0.13% | 10,830 |
| Oct 23, 2025 | 60.35 | 61.02 | 60.29 | 60.39 | 60.39 | 0.07% | 8,539 |
| Oct 22, 2025 | 60.44 | 60.44 | 60.22 | 60.35 | 60.35 | 0.20% | 5,914 |
| Oct 21, 2025 | 60.42 | 60.46 | 60.21 | 60.23 | 60.23 | - | 4,266 |
| Oct 20, 2025 | 60.34 | 60.68 | 60.19 | 60.23 | 60.23 | -0.10% | 11,831 |
| Oct 17, 2025 | 60.28 | 60.97 | 59.89 | 60.29 | 60.29 | 0.10% | 9,664 |
| Oct 16, 2025 | 60.31 | 60.31 | 59.25 | 60.23 | 60.23 | 0.03% | 24,619 |
| Oct 15, 2025 | 60.31 | 60.31 | 60.12 | 60.21 | 60.21 | 0.13% | 6,120 |
| Oct 14, 2025 | 60.26 | 60.28 | 59.99 | 60.13 | 60.13 | 0.03% | 4,535 |
| Oct 13, 2025 | 60.26 | 60.26 | 60.10 | 60.11 | 60.11 | -0.05% | 4,161 |
| Oct 10, 2025 | 60.26 | 60.31 | 60.14 | 60.14 | 60.14 | -0.07% | 4,772 |
| Oct 9, 2025 | 60.18 | 60.28 | 60.09 | 60.18 | 60.18 | 0.12% | 4,325 |
| Oct 8, 2025 | 60.15 | 60.21 | 60.02 | 60.11 | 60.11 | 0.12% | 6,802 |
| Oct 7, 2025 | 59.83 | 60.29 | 59.83 | 60.04 | 60.04 | -0.05% | 2,958 |
| Oct 6, 2025 | 60.07 | 60.11 | 59.42 | 60.07 | 60.07 | 0.13% | 6,144 |
| Oct 3, 2025 | 60.10 | 60.10 | 59.93 | 59.99 | 59.99 | - | 3,663 |