Btg Pactual Teva Tesouro Ipca Ultra Longo Ce Fundo De Indice - Responsabilidade Limitada (BVMF:PACB11)
Brazil · Delayed Price · Currency is BRL 11.17
+0.02 (0.18%)
At close: Sep 22, 2026
BVMF:PACB11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 11.15 | 11.17 | 11.11 | 11.17 | 11.17 | 0.18% | 17,848 |
| Sep 21, 2026 | 11.15 | 11.17 | 11.11 | 11.15 | 11.15 | 0.36% | 10,246 |
| Sep 18, 2026 | 11.17 | 11.18 | 11.11 | 11.11 | 11.11 | 0.09% | 28,204 |
| Sep 17, 2026 | 11.07 | 11.18 | 11.07 | 11.10 | 11.10 | 0.27% | 18,332 |
| Sep 16, 2026 | 11.06 | 11.11 | 11.04 | 11.07 | 11.07 | 0.36% | 24,352 |
| Sep 15, 2026 | 11.05 | 11.07 | 11.03 | 11.03 | 11.03 | -0.18% | 39,729 |
| Sep 14, 2026 | 11.13 | 11.13 | 11.03 | 11.05 | 11.05 | -0.09% | 4,520 |
| Sep 11, 2026 | 11.04 | 11.21 | 11.00 | 11.06 | 11.06 | 0.18% | 1,047,647 |
| Sep 10, 2026 | 10.95 | 11.05 | 10.92 | 11.04 | 11.04 | 0.73% | 47,828 |
| Sep 9, 2026 | 11.03 | 11.03 | 10.92 | 10.96 | 10.96 | -0.27% | 4,260 |
| Sep 8, 2026 | 10.92 | 11.04 | 10.91 | 10.99 | 10.99 | 0.46% | 5,707 |
| Sep 4, 2026 | 10.98 | 11.02 | 10.93 | 10.94 | 10.94 | 0.09% | 72,722 |
| Sep 3, 2026 | 10.98 | 10.98 | 10.91 | 10.93 | 10.93 | -0.09% | 16,324 |
| Sep 2, 2026 | 10.86 | 10.95 | 10.85 | 10.94 | 10.94 | 0.64% | 59,423 |
| Sep 1, 2026 | 10.94 | 10.96 | 10.87 | 10.87 | 10.87 | -0.09% | 18,257 |
| Aug 31, 2026 | 11.00 | 11.00 | 10.88 | 10.88 | 10.88 | -0.37% | 25,381 |
| Aug 28, 2026 | 10.99 | 10.99 | 10.87 | 10.92 | 10.92 | -0.36% | 493,220 |
| Aug 27, 2026 | 10.85 | 10.97 | 10.85 | 10.96 | 10.96 | 0.18% | 1,478,681 |
| Aug 26, 2026 | 10.97 | 10.97 | 10.90 | 10.94 | 10.94 | -0.18% | 30,573 |
| Aug 25, 2026 | 10.91 | 10.96 | 10.89 | 10.96 | 10.96 | 0.46% | 35,354 |
| Aug 24, 2026 | 10.91 | 10.91 | 10.86 | 10.91 | 10.91 | - | 41,756 |
| Aug 21, 2026 | 10.94 | 10.94 | 10.88 | 10.91 | 10.91 | 0.28% | 25,607 |
| Aug 20, 2026 | 10.88 | 10.92 | 10.85 | 10.88 | 10.88 | 0.28% | 602,043 |
| Aug 19, 2026 | 10.82 | 10.90 | 10.76 | 10.85 | 10.85 | 0.28% | 92,104 |
| Aug 18, 2026 | 10.73 | 10.87 | 10.73 | 10.82 | 10.82 | 0.19% | 27,234 |
| Aug 17, 2026 | 10.74 | 10.80 | 10.70 | 10.80 | 10.80 | 0.56% | 7,486 |
| Aug 14, 2026 | 10.69 | 10.80 | 10.69 | 10.74 | 10.74 | - | 21,689 |
| Aug 13, 2026 | 10.74 | 10.80 | 10.72 | 10.74 | 10.74 | -0.19% | 56,502 |
| Aug 12, 2026 | 10.67 | 10.79 | 10.55 | 10.76 | 10.76 | 0.47% | 58,736 |
| Aug 11, 2026 | 10.76 | 10.77 | 10.70 | 10.71 | 10.71 | -0.28% | 36,087 |
| Aug 10, 2026 | 10.83 | 10.83 | 10.73 | 10.74 | 10.74 | -0.37% | 7,604 |
| Aug 7, 2026 | 10.72 | 10.84 | 10.68 | 10.78 | 10.78 | 0.56% | 7,651 |
| Aug 6, 2026 | 10.74 | 10.77 | 10.68 | 10.72 | 10.72 | -0.19% | 19,825 |
| Aug 5, 2026 | 10.79 | 10.79 | 10.66 | 10.74 | 10.74 | 0.09% | 7,041 |
| Aug 4, 2026 | 10.79 | 10.79 | 10.66 | 10.73 | 10.73 | 0.19% | 70,260 |
| Aug 3, 2026 | 10.62 | 10.74 | 10.62 | 10.71 | 10.71 | 0.28% | 18,009 |
| Jul 31, 2026 | 10.58 | 10.68 | 10.57 | 10.68 | 10.68 | 1.14% | 15,465 |
| Jul 30, 2026 | 10.59 | 10.59 | 10.53 | 10.56 | 10.56 | -0.09% | 71,028 |
| Jul 29, 2026 | 10.63 | 10.65 | 10.57 | 10.57 | 10.57 | -0.09% | 21,206 |
| Jul 28, 2026 | 10.66 | 10.77 | 10.58 | 10.58 | 10.58 | -0.66% | 138,851 |
| Jul 27, 2026 | 10.69 | 10.77 | 10.65 | 10.65 | 10.65 | -0.37% | 17,157 |
| Jul 24, 2026 | 10.62 | 10.70 | 10.61 | 10.69 | 10.69 | 0.66% | 6,996 |
| Jul 23, 2026 | 10.66 | 10.66 | 10.59 | 10.62 | 10.62 | -0.38% | 16,439 |
| Jul 22, 2026 | 10.72 | 10.79 | 10.66 | 10.66 | 10.66 | -0.74% | 10,811 |
| Jul 21, 2026 | 10.83 | 10.83 | 10.72 | 10.74 | 10.74 | -0.37% | 124,719 |
| Jul 20, 2026 | 10.78 | 10.84 | 10.78 | 10.78 | 10.78 | 0.19% | 5,289 |
| Jul 17, 2026 | 10.84 | 10.86 | 10.76 | 10.76 | 10.76 | -0.74% | 24,822 |
| Jul 16, 2026 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | - | 11,388 |
| Jul 15, 2026 | 10.74 | 10.85 | 10.74 | 10.84 | 10.84 | - | 34,961 |
| Jul 14, 2026 | 10.72 | 10.87 | 10.71 | 10.84 | 10.84 | - | 29,298 |