Skip to main content
logo
Phronesis Teva Ipca Dynamic Yield Selection Fundo De Indice - Responsabilidade Limitada (BVMF:PHIP11)
Brazil flag Brazil · Delayed Price · Currency is BRL
121.53
-0.22 (-0.18%)
Last updated: Sep 22, 2026, 11:35 AM GMT-3

BVMF:PHIP11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 2026121.76121.76121.53121.53121.53-0.18%106
Sep 21, 2026121.57121.75121.57121.75121.750.25%241
Sep 18, 2026121.63121.68121.45121.45121.450.21%135
Sep 17, 2026120.98121.20120.81121.20121.200.08%123
Sep 16, 2026121.16121.16121.10121.10121.100.31%114
Sep 15, 2026120.96120.97120.72120.72120.72-0.50%375
Sep 14, 2026121.08121.33121.08121.33121.330.17%155
Sep 11, 2026121.61121.61121.12121.12121.120.02%199
Sep 10, 2026120.17121.10120.17121.10121.100.61%116
Sep 9, 2026120.74120.74120.36120.36120.36-0.31%146
Sep 8, 2026120.56120.74120.56120.74120.740.68%147
Sep 4, 2026119.68120.23119.68119.93119.930.26%205
Sep 3, 2026119.88119.88119.62119.62119.620.01%231
Sep 2, 2026119.63119.64119.61119.61119.610.18%36
Sep 1, 2026119.21119.39119.21119.39119.390.48%108
Aug 31, 2026119.06119.17118.82118.82118.82-0.34%346
Aug 28, 2026119.41119.42119.22119.22119.22-0.15%210
Aug 27, 2026120.36120.36119.30119.40119.400.10%229
Aug 26, 2026120.37120.37119.21119.28119.280.09%147
Aug 25, 2026119.34119.34119.16119.17119.170.02%115
Aug 24, 2026119.10119.15118.80119.15119.150.05%122
Aug 21, 2026119.24119.24119.09119.09119.090.08%109
Aug 20, 2026118.76119.00118.76119.00119.000.29%106
Aug 19, 2026118.66118.66118.66118.66118.660.09%105
Aug 18, 2026118.57118.60118.55118.55118.550.21%1,707
Aug 17, 2026118.30118.30118.12118.30118.300.64%256
Aug 14, 2026118.09118.10117.55117.55117.55-0.25%122
Aug 13, 2026118.09118.23117.84117.84117.84-0.08%355
Aug 12, 2026117.93117.94117.93117.94117.940.39%105
Aug 11, 2026118.00118.03117.48117.48117.48-0.12%452
Aug 10, 2026117.61117.62117.61117.62117.620.05%105
Aug 7, 2026117.80117.80117.55117.56117.560.28%109
Aug 6, 2026117.38117.39117.23117.23117.23-0.39%293
Aug 5, 2026117.94117.94117.68117.69117.690.25%112
Aug 4, 2026117.39117.40117.39117.40117.40-0.14%105
Aug 3, 2026116.07117.56116.07117.56117.560.61%120
Jul 31, 2026116.42116.85116.42116.85116.850.40%106
Jul 30, 2026116.03116.38116.03116.38116.380.29%109
Jul 29, 2026117.50117.50116.04116.04116.04-0.89%155
Jul 28, 2026117.07117.08117.07117.08117.08-105
Jul 27, 2026117.25117.25117.07117.08117.080.44%179
Jul 24, 2026116.57116.57116.57116.57116.570.34%105
Jul 23, 2026115.26116.24115.26116.18116.18-0.39%212
Jul 22, 2026116.64116.64116.64116.64116.64-0.50%105
Jul 21, 2026117.40117.40117.22117.23117.230.03%172
Jul 20, 2026117.67117.67117.14117.20117.20-0.31%185
Jul 17, 2026117.55117.56117.55117.56117.56-108
Jul 16, 2026117.37117.56117.37117.56117.560.17%191
Jul 15, 2026117.43117.58117.36117.36117.36-0.09%121
Jul 14, 2026117.46117.47117.46117.47117.470.28%105