Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 60.07
+0.13 (0.22%)
At close: Sep 15, 2025
BVMF:NTNS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 59.97 | 60.50 | 59.97 | 60.11 | - | 0.08% | 9,147 |
| Sep 16, 2025 | 60.01 | 60.32 | 59.99 | 60.06 | - | -0.02% | 8,696 |
| Sep 15, 2025 | 59.89 | 60.08 | 59.89 | 60.07 | - | 0.22% | 11,079 |
| Sep 12, 2025 | 59.85 | 59.95 | 59.85 | 59.94 | - | 0.08% | 10,479 |
| Sep 11, 2025 | 59.80 | 59.97 | 59.80 | 59.89 | - | 0.03% | 3,664 |
| Sep 10, 2025 | 59.77 | 59.89 | 59.77 | 59.87 | - | 0.07% | 14,549 |
| Sep 9, 2025 | 59.98 | 59.98 | 59.70 | 59.83 | - | 0.13% | 13,271 |
| Sep 8, 2025 | 59.75 | 59.84 | 59.68 | 59.75 | - | 0.08% | 6,604 |
| Sep 5, 2025 | 59.67 | 59.76 | 59.66 | 59.70 | - | 0.17% | 10,112 |
| Sep 4, 2025 | 59.67 | 59.67 | 59.56 | 59.60 | - | -0.02% | 4,463 |
| Sep 3, 2025 | 59.63 | 59.67 | 59.58 | 59.61 | - | -0.07% | 4,385 |
| Sep 2, 2025 | 59.52 | 59.68 | 59.52 | 59.65 | - | 0.08% | 13,183 |
| Sep 1, 2025 | 59.72 | 59.92 | 59.51 | 59.60 | - | -0.10% | 13,504 |
| Aug 29, 2025 | 59.64 | 59.84 | 59.64 | 59.66 | - | 0.08% | 5,727 |
| Aug 28, 2025 | 59.60 | 59.97 | 59.57 | 59.61 | - | 0.08% | 4,858 |
| Aug 27, 2025 | 59.54 | 59.56 | 59.45 | 59.56 | - | 0.15% | 4,170 |
| Aug 26, 2025 | 59.42 | 59.51 | 59.10 | 59.47 | - | 0.08% | 17,736 |
| Aug 25, 2025 | 59.17 | 59.69 | 59.17 | 59.42 | - | 0.07% | 6,770 |
| Aug 22, 2025 | 59.35 | 59.41 | 59.30 | 59.38 | - | 0.19% | 4,158 |
| Aug 21, 2025 | 60.04 | 60.04 | 59.21 | 59.27 | - | -0.19% | 5,651 |
| Aug 20, 2025 | 59.34 | 59.79 | 59.27 | 59.38 | - | 0.20% | 26,974 |
| Aug 19, 2025 | 59.50 | 59.54 | 59.26 | 59.26 | - | -0.32% | 10,220 |
| Aug 18, 2025 | 59.45 | 59.58 | 59.45 | 59.45 | - | - | 9,386 |
| Aug 15, 2025 | 59.68 | 59.84 | 59.43 | 59.45 | - | -0.03% | 21,157 |
| Aug 14, 2025 | 59.77 | 59.92 | 59.40 | 59.47 | - | - | 1,689 |
| Aug 13, 2025 | 59.40 | 59.47 | 59.38 | 59.47 | - | 0.24% | 18,808 |
| Aug 12, 2025 | 59.37 | 59.92 | 59.33 | 59.33 | - | -0.03% | 3,788 |
| Aug 11, 2025 | 59.32 | 59.40 | 59.11 | 59.35 | - | 0.12% | 6,358 |
| Aug 8, 2025 | 59.52 | 59.52 | 59.16 | 59.28 | - | 0.20% | 3,974 |
| Aug 7, 2025 | 59.15 | 59.26 | 59.11 | 59.16 | - | 0.02% | 1,842 |
| Aug 6, 2025 | 59.26 | 59.26 | 59.08 | 59.15 | - | 0.03% | 2,284 |
| Aug 5, 2025 | 59.27 | 60.37 | 59.07 | 59.13 | - | 0.10% | 6,222 |
| Aug 4, 2025 | 59.17 | 59.30 | 59.05 | 59.07 | - | 0.07% | 6,918 |
| Aug 1, 2025 | 59.07 | 59.39 | 58.98 | 59.03 | - | 0.15% | 2,292 |
| Jul 31, 2025 | 59.02 | 59.82 | 58.92 | 58.94 | - | -0.10% | 147,717 |
| Jul 30, 2025 | 58.95 | 59.07 | 58.85 | 59.00 | - | - | 2,328 |
| Jul 29, 2025 | 58.91 | 59.05 | 58.33 | 59.00 | - | 0.07% | 7,885 |
| Jul 28, 2025 | 58.96 | 58.98 | 58.76 | 58.96 | - | 0.07% | 1,455 |
| Jul 25, 2025 | 58.84 | 58.95 | 58.84 | 58.92 | - | 0.14% | 5,062 |
| Jul 24, 2025 | 58.96 | 58.96 | 58.56 | 58.84 | - | 0.05% | 4,843 |
| Jul 23, 2025 | 58.82 | 58.92 | 57.36 | 58.81 | - | -0.02% | 25,920 |
| Jul 22, 2025 | 58.73 | 58.83 | 58.70 | 58.82 | - | 0.17% | 1,173 |
| Jul 21, 2025 | 58.70 | 58.79 | 58.50 | 58.72 | - | 0.05% | 43,391 |
| Jul 18, 2025 | 58.80 | 58.80 | 58.68 | 58.69 | - | -0.02% | 2,391 |
| Jul 17, 2025 | 58.69 | 58.80 | 58.69 | 58.70 | - | 0.05% | 1,490 |
| Jul 16, 2025 | 58.86 | 59.00 | 58.63 | 58.67 | - | - | 9,067 |
| Jul 15, 2025 | 58.73 | 58.80 | 58.67 | 58.67 | - | -0.10% | 4,949 |
| Jul 14, 2025 | 58.65 | 58.73 | 58.65 | 58.73 | - | 0.17% | 23,202 |
| Jul 11, 2025 | 58.97 | 59.06 | 58.59 | 58.63 | - | -0.02% | 8,406 |
| Jul 10, 2025 | 59.01 | 59.19 | 58.56 | 58.64 | - | -0.98% | 5,266 |