Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (BVMF:NTNS11)
Brazil · Delayed Price · Currency is BRL 65.25
+0.03 (0.05%)
At close: May 8, 2026
BVMF:NTNS11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 65.35 | 65.35 | 65.22 | 65.25 | 65.25 | 0.05% | 14,011 |
| May 7, 2026 | 65.24 | 65.27 | 65.14 | 65.22 | 65.22 | 0.03% | 20,117 |
| May 6, 2026 | 65.09 | 65.20 | 64.94 | 65.20 | 65.20 | 0.14% | 9,533 |
| May 5, 2026 | 65.09 | 65.22 | 64.99 | 65.11 | 65.11 | 0.26% | 19,715 |
| May 4, 2026 | 64.98 | 65.09 | 64.84 | 64.94 | 64.94 | -0.06% | 19,722 |
| Apr 30, 2026 | 65.10 | 65.10 | 64.87 | 64.98 | 64.98 | 0.19% | 15,131 |
| Apr 29, 2026 | 65.08 | 65.10 | 64.80 | 64.86 | 64.86 | - | 11,268 |
| Apr 28, 2026 | 64.89 | 64.91 | 64.80 | 64.86 | 64.86 | 0.02% | 5,339 |
| Apr 27, 2026 | 64.92 | 64.92 | 64.78 | 64.85 | 64.85 | 0.02% | 8,219 |
| Apr 24, 2026 | 64.96 | 65.09 | 64.79 | 64.84 | 64.84 | -0.02% | 10,195 |
| Apr 23, 2026 | 64.85 | 65.16 | 64.85 | 64.85 | 64.85 | -0.11% | 11,137 |
| Apr 22, 2026 | 65.00 | 65.15 | 64.92 | 64.92 | 64.92 | - | 7,573 |
| Apr 20, 2026 | 64.58 | 64.96 | 64.58 | 64.92 | 64.92 | 0.06% | 30,230 |
| Apr 17, 2026 | 64.98 | 65.03 | 64.86 | 64.88 | 64.88 | 0.06% | 51,809 |
| Apr 16, 2026 | 64.89 | 64.92 | 64.61 | 64.84 | 64.84 | -0.05% | 58,023 |
| Apr 15, 2026 | 64.89 | 64.95 | 64.60 | 64.87 | 64.87 | 0.12% | 16,521 |
| Apr 14, 2026 | 64.89 | 64.89 | 64.74 | 64.79 | 64.79 | 0.03% | 57,910 |
| Apr 13, 2026 | 64.71 | 64.77 | 64.59 | 64.77 | 64.77 | 0.19% | 10,206 |
| Apr 10, 2026 | 64.77 | 65.00 | 64.62 | 64.65 | 64.65 | 0.14% | 24,031 |
| Apr 9, 2026 | 64.54 | 64.59 | 64.44 | 64.56 | 64.56 | 0.17% | 25,491 |
| Apr 8, 2026 | 64.24 | 64.66 | 64.24 | 64.45 | 64.45 | 0.31% | 13,909 |
| Apr 7, 2026 | 64.35 | 64.48 | 64.18 | 64.25 | 64.25 | -0.08% | 25,375 |
| Apr 6, 2026 | 64.27 | 64.49 | 64.23 | 64.30 | 64.30 | 0.05% | 31,228 |
| Apr 2, 2026 | 64.40 | 64.40 | 64.27 | 64.27 | 64.27 | 0.06% | 10,716 |
| Apr 1, 2026 | 63.99 | 64.34 | 63.63 | 64.23 | 64.23 | 0.05% | 30,309 |
| Mar 31, 2026 | 63.98 | 64.20 | 63.98 | 64.20 | 64.20 | 0.45% | 13,935 |
| Mar 30, 2026 | 63.51 | 63.97 | 63.51 | 63.91 | 63.91 | 0.20% | 10,908 |
| Mar 27, 2026 | 63.65 | 63.78 | 63.65 | 63.78 | 63.78 | 0.20% | 6,474 |
| Mar 26, 2026 | 63.75 | 63.75 | 63.59 | 63.65 | 63.65 | -0.16% | 8,541 |
| Mar 25, 2026 | 63.70 | 63.75 | 63.70 | 63.75 | 63.75 | 0.19% | 16,315 |
| Mar 24, 2026 | 63.69 | 63.70 | 63.55 | 63.63 | 63.63 | -0.09% | 12,533 |
| Mar 23, 2026 | 63.55 | 63.69 | 63.43 | 63.69 | 63.69 | 0.32% | 10,880 |
| Mar 20, 2026 | 63.52 | 63.65 | 63.41 | 63.49 | 63.49 | -0.06% | 54,919 |
| Mar 19, 2026 | 63.37 | 63.60 | 63.37 | 63.53 | 63.53 | 0.27% | 12,425 |
| Mar 18, 2026 | 63.53 | 63.59 | 63.29 | 63.36 | 63.36 | -0.03% | 29,803 |
| Mar 17, 2026 | 63.42 | 63.75 | 63.38 | 63.38 | 63.38 | 0.08% | 7,988 |
| Mar 16, 2026 | 62.99 | 63.36 | 62.99 | 63.33 | 63.33 | 0.56% | 41,878 |
| Mar 13, 2026 | 63.37 | 63.42 | 62.98 | 62.98 | 62.98 | -0.55% | 29,463 |
| Mar 12, 2026 | 63.57 | 63.60 | 63.28 | 63.33 | 63.33 | -0.13% | 8,198 |
| Mar 11, 2026 | 63.43 | 63.50 | 63.35 | 63.41 | 63.41 | -0.03% | 6,632 |
| Mar 10, 2026 | 63.47 | 63.54 | 63.39 | 63.43 | 63.43 | 0.03% | 25,416 |
| Mar 9, 2026 | 63.38 | 63.60 | 63.23 | 63.41 | 63.41 | 0.14% | 19,196 |
| Mar 6, 2026 | 63.37 | 63.41 | 63.24 | 63.32 | 63.32 | 0.03% | 43,024 |
| Mar 5, 2026 | 63.38 | 63.38 | 63.25 | 63.30 | 63.30 | -0.14% | 26,404 |
| Mar 4, 2026 | 63.45 | 63.46 | 63.32 | 63.39 | 63.39 | 0.16% | 18,151 |
| Mar 3, 2026 | 63.65 | 63.84 | 63.22 | 63.29 | 63.29 | -0.14% | 43,670 |
| Mar 2, 2026 | 63.48 | 63.48 | 63.28 | 63.38 | 63.38 | 0.11% | 22,219 |
| Feb 27, 2026 | 63.34 | 63.44 | 63.24 | 63.31 | 63.31 | 0.13% | 109,147 |
| Feb 26, 2026 | 63.06 | 63.28 | 63.06 | 63.23 | 63.23 | 0.17% | 13,793 |
| Feb 25, 2026 | 63.34 | 63.34 | 63.11 | 63.12 | 63.12 | -0.14% | 12,240 |