It Now Sp Tesouro Americano 10 Anos Brl Fundo De Indice - Responsabilidade Limitada (BVMF:T10R11)
Brazil · Delayed Price · Currency is BRL 54.70
-0.03 (-0.05%)
Last updated: Sep 22, 2026, 4:08 PM GMT-3
BVMF:T10R11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 54.69 | 54.79 | 54.69 | 54.70 | 54.70 | -0.05% | 7,340 |
| Sep 21, 2026 | 54.69 | 54.75 | 54.69 | 54.73 | 54.73 | 0.31% | 39 |
| Sep 18, 2026 | 54.89 | 54.89 | 54.56 | 54.56 | 54.56 | -0.40% | 54 |
| Sep 17, 2026 | 54.71 | 54.78 | 54.70 | 54.78 | 54.78 | 0.51% | 2,988 |
| Sep 16, 2026 | 55.09 | 55.09 | 54.48 | 54.50 | 54.50 | -0.11% | 10,223 |
| Sep 15, 2026 | 54.56 | 54.57 | 54.53 | 54.56 | 54.56 | -0.13% | 64 |
| Sep 14, 2026 | 54.60 | 54.70 | 54.50 | 54.63 | 54.63 | 0.05% | 362 |
| Sep 11, 2026 | 54.95 | 54.95 | 54.57 | 54.60 | 54.60 | -0.13% | 142 |
| Sep 10, 2026 | 54.88 | 54.88 | 54.66 | 54.67 | 54.67 | -0.65% | 2,177 |
| Sep 9, 2026 | 55.16 | 55.16 | 55.00 | 55.03 | 55.03 | -0.24% | 157 |
| Sep 8, 2026 | 55.19 | 55.19 | 55.10 | 55.16 | 55.16 | -0.07% | 11,444 |
| Sep 4, 2026 | 55.18 | 55.20 | 55.17 | 55.20 | 55.20 | - | 451 |
| Sep 3, 2026 | 55.31 | 55.32 | 55.19 | 55.20 | 55.20 | -0.18% | 3,064 |
| Sep 2, 2026 | 55.12 | 55.57 | 54.86 | 55.30 | 55.30 | 0.47% | 1,163 |
| Sep 1, 2026 | 55.36 | 55.36 | 55.03 | 55.04 | 55.04 | -0.25% | 12,934 |
| Aug 31, 2026 | 55.67 | 55.67 | 55.15 | 55.18 | 55.18 | -0.05% | 123 |
| Aug 28, 2026 | 55.30 | 55.30 | 55.21 | 55.21 | 55.21 | -1.45% | 817 |
| Aug 27, 2026 | 55.71 | 56.02 | 55.30 | 56.02 | 56.02 | 0.96% | 416 |
| Aug 26, 2026 | 55.49 | 55.50 | 55.48 | 55.49 | 55.49 | - | 235 |
| Aug 25, 2026 | 55.35 | 55.49 | 55.35 | 55.49 | 55.49 | 0.36% | 100 |
| Aug 24, 2026 | 55.17 | 55.29 | 55.17 | 55.29 | 55.29 | 0.22% | 997 |
| Aug 21, 2026 | 55.25 | 55.25 | 55.16 | 55.17 | 55.17 | -0.22% | 13,266 |
| Aug 20, 2026 | 55.25 | 55.29 | 55.24 | 55.29 | 55.29 | -0.22% | 4,046 |
| Aug 19, 2026 | 55.26 | 55.43 | 55.26 | 55.41 | 55.41 | 0.27% | 462 |
| Aug 18, 2026 | 55.03 | 55.26 | 55.03 | 55.26 | 55.26 | 0.05% | 49 |
| Aug 17, 2026 | 54.60 | 55.31 | 54.60 | 55.23 | 55.23 | -0.04% | 773 |
| Aug 14, 2026 | 55.39 | 55.39 | 55.25 | 55.25 | 55.25 | -0.20% | 22 |
| Aug 13, 2026 | 55.27 | 55.36 | 55.27 | 55.36 | 55.36 | 0.38% | 46 |
| Aug 12, 2026 | 55.19 | 55.21 | 55.15 | 55.15 | 55.15 | 0.20% | 288 |
| Aug 11, 2026 | 55.09 | 55.09 | 55.03 | 55.04 | 55.04 | 0.15% | 151 |
| Aug 10, 2026 | 55.32 | 55.32 | 54.96 | 54.96 | 54.96 | -0.22% | 121 |
| Aug 7, 2026 | 54.77 | 55.19 | 54.77 | 55.08 | 55.08 | 0.16% | 5,846 |
| Aug 6, 2026 | 55.10 | 55.10 | 54.99 | 54.99 | 54.99 | -0.27% | 6,701 |
| Aug 5, 2026 | 55.12 | 55.14 | 55.10 | 55.14 | 55.14 | 0.15% | 75 |
| Aug 4, 2026 | 55.06 | 55.09 | 55.05 | 55.06 | 55.06 | 0.35% | 90 |
| Aug 3, 2026 | 54.87 | 54.87 | 54.87 | 54.87 | 54.87 | 0.35% | 8 |
| Jul 31, 2026 | 54.82 | 54.82 | 54.63 | 54.68 | 54.68 | -0.33% | 181 |
| Jul 30, 2026 | 54.88 | 54.88 | 54.86 | 54.86 | 54.86 | 0.07% | 14,892 |
| Jul 29, 2026 | 55.00 | 55.23 | 54.77 | 54.82 | 54.82 | -0.33% | 437 |
| Jul 28, 2026 | 54.92 | 55.01 | 54.92 | 55.00 | 55.00 | 0.36% | 243 |
| Jul 27, 2026 | 54.82 | 54.82 | 54.80 | 54.80 | 54.80 | 0.88% | 34 |
| Jul 24, 2026 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.40% | 1 |
| Jul 23, 2026 | 55.19 | 55.19 | 54.51 | 54.54 | 54.54 | -0.18% | 542 |
| Jul 22, 2026 | 55.19 | 55.19 | 54.64 | 54.64 | 54.64 | -0.16% | 4,020 |
| Jul 21, 2026 | 54.80 | 54.80 | 54.72 | 54.73 | 54.73 | -0.15% | 8,604 |
| Jul 20, 2026 | 54.87 | 54.88 | 54.80 | 54.81 | 54.81 | -0.35% | 6,094 |
| Jul 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.18% | 189 |
| Jul 16, 2026 | 55.01 | 55.01 | 54.86 | 54.90 | 54.90 | -0.05% | 2,018 |
| Jul 15, 2026 | 55.01 | 55.01 | 54.87 | 54.93 | 54.93 | 0.31% | 249 |
| Jul 14, 2026 | 54.80 | 55.09 | 54.71 | 54.76 | 54.76 | 0.20% | 9,855 |