Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 62.72
0.00 (0.00%)
At close: Feb 6, 2026
BVMF:NTNS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 20, 2026 | 62.07 | 62.21 | 61.91 | 61.98 | 61.98 | -0.02% | 14,663 |
| Jan 19, 2026 | 61.79 | 62.02 | 61.78 | 61.99 | 61.99 | 0.16% | 6,345 |
| Jan 16, 2026 | 62.13 | 62.14 | 61.84 | 61.89 | 61.89 | -0.10% | 22,967 |
| Jan 15, 2026 | 62.13 | 62.13 | 61.94 | 61.95 | 61.95 | 0.02% | 9,047 |
| Jan 14, 2026 | 61.92 | 62.09 | 61.89 | 61.94 | 61.94 | -0.06% | 2,108 |
| Jan 13, 2026 | 61.99 | 62.20 | 61.95 | 61.98 | 61.98 | 0.06% | 15,001 |
| Jan 12, 2026 | 62.05 | 62.05 | 61.90 | 61.94 | 61.94 | -0.02% | 14,558 |
| Jan 9, 2026 | 62.04 | 62.06 | 61.95 | 61.95 | 61.95 | -0.05% | 4,166 |
| Jan 8, 2026 | 62.00 | 62.04 | 61.92 | 61.98 | 61.98 | 0.10% | 8,439 |
| Jan 7, 2026 | 62.00 | 62.00 | 61.87 | 61.92 | 61.92 | -0.05% | 4,354 |
| Jan 6, 2026 | 62.05 | 62.05 | 61.81 | 61.95 | 61.95 | 0.02% | 2,509 |
| Jan 5, 2026 | 61.87 | 62.05 | 61.87 | 61.94 | 61.94 | 0.11% | 7,045 |
| Jan 2, 2026 | 61.82 | 62.06 | 61.75 | 61.87 | 61.87 | 0.13% | 5,178 |
| Dec 30, 2025 | 61.82 | 61.82 | 61.72 | 61.79 | 61.79 | 0.03% | 7,850 |
| Dec 29, 2025 | 61.70 | 61.86 | 61.68 | 61.77 | 61.77 | 0.16% | 4,822 |
| Dec 26, 2025 | 61.65 | 61.67 | 61.38 | 61.67 | 61.67 | 0.11% | 4,782 |
| Dec 23, 2025 | 61.63 | 61.65 | 61.35 | 61.60 | 61.60 | 0.13% | 9,553 |
| Dec 22, 2025 | 61.62 | 61.62 | 61.41 | 61.52 | 61.52 | -0.03% | 33,331 |
| Dec 19, 2025 | 61.35 | 61.62 | 61.35 | 61.54 | 61.54 | 0.38% | 9,536 |
| Dec 18, 2025 | 61.35 | 61.63 | 61.10 | 61.31 | 61.31 | -0.10% | 23,319 |
| Dec 17, 2025 | 61.20 | 61.74 | 61.20 | 61.37 | 61.37 | -0.15% | 23,382 |
| Dec 16, 2025 | 61.64 | 61.65 | 61.35 | 61.46 | 61.46 | -0.07% | 2,489 |
| Dec 15, 2025 | 61.49 | 61.65 | 61.39 | 61.50 | 61.50 | 0.28% | 15,678 |
| 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 |