Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 68.10
-0.03 (-0.04%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:NTNS11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 67.14 | 67.49 | 67.06 | 67.08 | 67.08 | -0.07% | 15,088 |
| Aug 21, 2026 | 67.29 | 67.30 | 67.06 | 67.13 | 67.13 | 0.06% | 8,545 |
| Aug 20, 2026 | 67.18 | 67.18 | 66.99 | 67.09 | 67.09 | -0.67% | 20,986 |
| Aug 19, 2026 | 66.89 | 67.54 | 66.89 | 67.54 | 67.54 | 0.97% | 14,416 |
| Aug 18, 2026 | 66.89 | 67.20 | 66.89 | 66.89 | 66.89 | - | 13,318 |
| Aug 17, 2026 | 66.80 | 66.96 | 66.80 | 66.89 | 66.89 | 0.12% | 25,029 |
| Aug 14, 2026 | 66.98 | 67.07 | 66.79 | 66.81 | 66.81 | -0.01% | 39,680 |
| Aug 13, 2026 | 66.98 | 67.02 | 66.81 | 66.82 | 66.82 | - | 8,537 |
| Aug 12, 2026 | 66.89 | 66.89 | 66.74 | 66.82 | 66.82 | 0.06% | 14,430 |
| Aug 11, 2026 | 66.70 | 66.96 | 66.70 | 66.78 | 66.78 | 0.10% | 5,501 |
| Aug 10, 2026 | 66.75 | 66.91 | 66.56 | 66.71 | 66.71 | 0.01% | 12,214 |
| Aug 7, 2026 | 66.77 | 66.77 | 66.50 | 66.70 | 66.70 | 0.30% | 13,641 |
| Aug 6, 2026 | 66.66 | 66.72 | 66.43 | 66.50 | 66.50 | 0.02% | 20,466 |
| Aug 5, 2026 | 66.43 | 66.66 | 66.43 | 66.49 | 66.49 | 0.09% | 37,008 |
| Aug 4, 2026 | 66.63 | 66.88 | 66.41 | 66.43 | 66.43 | -0.08% | 20,362 |
| Aug 3, 2026 | 66.49 | 66.56 | 66.41 | 66.48 | 66.48 | 0.12% | 10,138 |
| Jul 31, 2026 | 66.45 | 66.49 | 66.31 | 66.40 | 66.40 | 0.09% | 7,117 |
| Jul 30, 2026 | 66.29 | 66.39 | 66.29 | 66.34 | 66.34 | 0.08% | 10,948 |
| Jul 29, 2026 | 66.39 | 66.39 | 66.29 | 66.29 | 66.29 | -0.11% | 7,932 |
| Jul 28, 2026 | 66.37 | 66.51 | 66.36 | 66.36 | 66.36 | -0.02% | 8,936 |
| Jul 27, 2026 | 66.27 | 66.48 | 66.27 | 66.37 | 66.37 | 0.15% | 8,467 |
| Jul 24, 2026 | 66.27 | 66.28 | 66.18 | 66.27 | 66.27 | 0.29% | 7,917 |
| Jul 23, 2026 | 66.24 | 66.24 | 66.06 | 66.08 | 66.08 | 0.03% | 10,982 |
| Jul 22, 2026 | 66.12 | 66.35 | 65.99 | 66.06 | 66.06 | -0.08% | 60,744 |
| Jul 21, 2026 | 66.09 | 66.18 | 66.07 | 66.11 | 66.11 | 0.03% | 20,127 |
| Jul 20, 2026 | 66.15 | 66.40 | 66.09 | 66.09 | 66.09 | -0.06% | 8,435 |
| Jul 17, 2026 | 66.29 | 66.37 | 66.13 | 66.13 | 66.13 | -0.12% | 9,167 |
| Jul 16, 2026 | 66.27 | 66.30 | 66.13 | 66.21 | 66.21 | 0.05% | 4,112 |
| Jul 15, 2026 | 66.14 | 66.18 | 66.09 | 66.18 | 66.18 | 0.12% | 2,084 |
| Jul 14, 2026 | 65.97 | 66.16 | 65.97 | 66.10 | 66.10 | 0.27% | 9,133 |