Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 60.47
+0.08 (0.13%)
At close: Oct 24, 2025
BVMF:NTNS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 59.87 | 60.21 | 59.86 | 59.99 | 59.99 | -0.17% | 24,438 |
| Oct 1, 2025 | 60.28 | 60.28 | 59.84 | 60.09 | 60.09 | - | 4,568 |
| Sep 30, 2025 | 60.26 | 60.26 | 60.05 | 60.09 | 60.09 | 0.05% | 9,114 |
| Sep 29, 2025 | 60.06 | 60.20 | 60.03 | 60.06 | 60.06 | - | 5,538 |
| Sep 26, 2025 | 60.00 | 60.20 | 60.00 | 60.06 | 60.06 | 0.03% | 12,145 |
| Sep 25, 2025 | 60.20 | 60.20 | 60.00 | 60.04 | 60.04 | -0.02% | 6,497 |
| Sep 24, 2025 | 60.20 | 60.20 | 60.04 | 60.05 | 60.05 | -0.10% | 2,993 |
| Sep 23, 2025 | 60.17 | 60.17 | 60.00 | 60.11 | 60.11 | 0.22% | 10,150 |
| Sep 22, 2025 | 60.21 | 60.31 | 59.95 | 59.98 | 59.98 | -0.07% | 2,029 |
| Sep 19, 2025 | 60.21 | 60.21 | 59.99 | 60.02 | 60.02 | - | 14,362 |
| Sep 18, 2025 | 59.99 | 60.11 | 59.99 | 60.02 | 60.02 | -0.15% | 7,179 |
| Sep 17, 2025 | 59.97 | 60.50 | 59.97 | 60.11 | 60.11 | 0.08% | 9,147 |
| Sep 16, 2025 | 60.01 | 60.32 | 59.99 | 60.06 | 60.06 | -0.02% | 8,696 |
| Sep 15, 2025 | 59.89 | 60.08 | 59.89 | 60.07 | 60.07 | 0.22% | 11,079 |
| Sep 12, 2025 | 59.85 | 59.95 | 59.85 | 59.94 | 59.94 | 0.08% | 10,479 |
| Sep 11, 2025 | 59.80 | 59.97 | 59.80 | 59.89 | 59.89 | 0.03% | 3,664 |
| Sep 10, 2025 | 59.77 | 59.89 | 59.77 | 59.87 | 59.87 | 0.07% | 14,549 |
| Sep 9, 2025 | 59.98 | 59.98 | 59.70 | 59.83 | 59.83 | 0.13% | 13,271 |
| Sep 8, 2025 | 59.75 | 59.84 | 59.68 | 59.75 | 59.75 | 0.08% | 6,604 |
| Sep 5, 2025 | 59.67 | 59.76 | 59.66 | 59.70 | 59.70 | 0.17% | 10,112 |
| Sep 4, 2025 | 59.67 | 59.67 | 59.56 | 59.60 | 59.60 | -0.02% | 4,463 |
| Sep 3, 2025 | 59.63 | 59.67 | 59.58 | 59.61 | 59.61 | -0.07% | 4,385 |
| Sep 2, 2025 | 59.52 | 59.68 | 59.52 | 59.65 | 59.65 | 0.08% | 13,183 |
| Sep 1, 2025 | 59.72 | 59.92 | 59.51 | 59.60 | 59.60 | -0.10% | 13,504 |
| Aug 29, 2025 | 59.64 | 59.84 | 59.64 | 59.66 | 59.66 | 0.08% | 5,727 |
| Aug 28, 2025 | 59.60 | 59.97 | 59.57 | 59.61 | 59.61 | 0.08% | 4,858 |
| Aug 27, 2025 | 59.54 | 59.56 | 59.45 | 59.56 | 59.56 | 0.15% | 4,170 |
| Aug 26, 2025 | 59.42 | 59.51 | 59.10 | 59.47 | 59.47 | 0.08% | 17,736 |
| Aug 25, 2025 | 59.17 | 59.69 | 59.17 | 59.42 | 59.42 | 0.07% | 6,770 |
| Aug 22, 2025 | 59.35 | 59.41 | 59.30 | 59.38 | 59.38 | 0.19% | 4,158 |
| Aug 21, 2025 | 60.04 | 60.04 | 59.21 | 59.27 | 59.27 | -0.19% | 5,651 |
| Aug 20, 2025 | 59.34 | 59.79 | 59.27 | 59.38 | 59.38 | 0.20% | 26,974 |
| Aug 19, 2025 | 59.50 | 59.54 | 59.26 | 59.26 | 59.26 | -0.32% | 10,220 |