Investo Teva Tesouro Ipca+ 0 A 4 Anos ETF - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 69.10
+0.13 (0.19%)
Last updated: Nov 5, 2026, 5:00 PM GMT-3
BVMF:NTNS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 69.10 | 69.16 | 69.01 | 69.10 | 69.10 | 0.12% | 7,648 |
| Nov 4, 2026 | 68.86 | 69.10 | 68.86 | 69.02 | 69.02 | 0.23% | 19,235 |
| Nov 3, 2026 | 68.78 | 69.11 | 68.60 | 68.86 | 68.86 | - | 16,691 |
| Oct 30, 2026 | 68.88 | 69.07 | 68.70 | 68.86 | 68.86 | -0.03% | 9,698 |
| Oct 29, 2026 | 69.00 | 69.00 | 68.67 | 68.88 | 68.88 | 0.25% | 74,483 |
| Oct 28, 2026 | 68.72 | 68.93 | 68.30 | 68.71 | 68.71 | -0.10% | 10,189 |
| Oct 27, 2026 | 68.64 | 69.02 | 68.64 | 68.78 | 68.78 | 0.25% | 13,195 |
| Oct 26, 2026 | 69.95 | 69.95 | 66.50 | 68.61 | 68.61 | -1.94% | 15,695 |
| Oct 23, 2026 | 70.10 | 70.28 | 69.86 | 69.97 | 69.97 | 0.24% | 30,633 |
| Oct 22, 2026 | 70.05 | 70.05 | 69.80 | 69.80 | 69.80 | -0.14% | 30,295 |
| Oct 21, 2026 | 69.76 | 69.99 | 69.76 | 69.90 | 69.90 | -0.03% | 9,334 |
| Oct 20, 2026 | 69.92 | 69.95 | 69.83 | 69.92 | 69.92 | 0.26% | 3,471 |
| Oct 19, 2026 | 69.85 | 69.96 | 69.72 | 69.74 | 69.74 | 0.01% | 9,586 |
| Oct 16, 2026 | 69.79 | 69.90 | 69.66 | 69.73 | 69.73 | -0.07% | 11,637 |
| Oct 15, 2026 | 70.02 | 70.02 | 69.78 | 69.78 | 69.78 | -0.13% | 5,641 |
| Oct 14, 2026 | 70.08 | 70.08 | 69.75 | 69.87 | 69.87 | 0.10% | 23,614 |
| Oct 13, 2026 | 69.60 | 70.05 | 69.60 | 69.80 | 69.80 | -0.04% | 13,333 |
| Oct 9, 2026 | 69.64 | 70.04 | 69.64 | 69.83 | 69.83 | 0.22% | 18,511 |
| Oct 8, 2026 | 69.57 | 69.82 | 69.57 | 69.68 | 69.68 | 0.22% | 13,241 |
| Oct 7, 2026 | 69.91 | 69.91 | 69.39 | 69.53 | 69.53 | 0.29% | 16,276 |
| Oct 6, 2026 | 69.21 | 69.99 | 69.17 | 69.33 | 69.33 | 0.19% | 13,857 |
| Oct 5, 2026 | 68.63 | 69.36 | 68.63 | 69.20 | 69.20 | 0.93% | 12,165 |
| Oct 2, 2026 | 68.67 | 68.71 | 68.47 | 68.56 | 68.56 | 0.04% | 10,666 |
| Oct 1, 2026 | 68.54 | 68.55 | 68.45 | 68.53 | 68.53 | 0.06% | 7,533 |
| Sep 30, 2026 | 68.52 | 68.71 | 68.47 | 68.49 | 68.49 | 0.06% | 9,899 |
| Sep 29, 2026 | 68.30 | 68.46 | 68.29 | 68.45 | 68.45 | 0.22% | 9,446 |
| Sep 28, 2026 | 68.38 | 68.38 | 68.26 | 68.30 | 68.30 | 0.06% | 9,561 |
| Sep 25, 2026 | 68.15 | 68.32 | 68.14 | 68.26 | 68.26 | 0.18% | 3,840 |
| Sep 24, 2026 | 68.33 | 68.38 | 68.14 | 68.14 | 68.14 | 0.01% | 5,736 |
| Sep 23, 2026 | 68.35 | 68.36 | 68.13 | 68.13 | 68.13 | 0.04% | 17,868 |
| Sep 22, 2026 | 68.32 | 68.32 | 68.08 | 68.10 | 68.10 | -0.04% | 11,118 |
| Sep 21, 2026 | 68.08 | 68.36 | 68.08 | 68.13 | 68.13 | -0.04% | 14,672 |
| Sep 18, 2026 | 68.22 | 68.22 | 67.88 | 68.16 | 68.16 | 0.10% | 8,081 |
| Sep 17, 2026 | 67.98 | 68.10 | 67.90 | 68.09 | 68.09 | 0.25% | 13,513 |
| Sep 16, 2026 | 67.98 | 67.98 | 67.86 | 67.92 | 67.92 | 0.09% | 5,793 |
| Sep 15, 2026 | 67.96 | 67.98 | 67.75 | 67.86 | 67.86 | 0.15% | 6,404 |
| Sep 14, 2026 | 67.85 | 67.96 | 67.35 | 67.76 | 67.76 | -0.09% | 44,836 |
| Sep 11, 2026 | 67.93 | 67.93 | 67.74 | 67.82 | 67.82 | 0.12% | 24,822 |
| Sep 10, 2026 | 67.60 | 67.81 | 67.58 | 67.74 | 67.74 | 0.19% | 11,317 |
| Sep 9, 2026 | 67.69 | 67.70 | 67.61 | 67.61 | 67.61 | -0.03% | 8,940 |
| Sep 8, 2026 | 67.49 | 67.69 | 67.49 | 67.63 | 67.63 | 0.15% | 10,785 |
| Sep 4, 2026 | 67.51 | 67.57 | 67.41 | 67.53 | 67.53 | 0.18% | 15,755 |
| Sep 3, 2026 | 67.51 | 67.51 | 67.33 | 67.41 | 67.41 | 0.04% | 13,569 |
| Sep 2, 2026 | 67.49 | 67.49 | 67.28 | 67.38 | 67.38 | - | 9,367 |
| Sep 1, 2026 | 67.40 | 67.43 | 67.23 | 67.38 | 67.38 | 0.18% | 61,001 |
| Aug 31, 2026 | 67.28 | 67.56 | 67.22 | 67.26 | 67.26 | 0.01% | 7,811 |
| Aug 28, 2026 | 67.24 | 67.35 | 67.16 | 67.25 | 67.25 | 0.09% | 14,844 |
| Aug 27, 2026 | 67.34 | 67.34 | 67.02 | 67.19 | 67.19 | 0.16% | 13,524 |
| Aug 26, 2026 | 67.34 | 67.38 | 67.01 | 67.08 | 67.08 | - | 16,218 |
| Aug 25, 2026 | 67.32 | 67.32 | 67.04 | 67.08 | 67.08 | - | 23,461 |