It Now Nyse Fang+ Fundo De Indice (BVMF:TECK11)
Brazil · Delayed Price · Currency is BRL 112.77
+1.21 (1.08%)
Last updated: Sep 24, 2025, 10:57 AM GMT-3
BVMF:TECK11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 114.30 | 114.55 | 111.22 | 111.56 | 111.56 | -2.05% | 344,269 |
| Sep 22, 2025 | 113.90 | 114.43 | 113.72 | 113.90 | 113.90 | 0.03% | 38,811 |
| Sep 19, 2025 | 112.66 | 113.87 | 112.66 | 113.87 | 113.87 | 0.85% | 11,546 |
| Sep 18, 2025 | 111.16 | 112.91 | 111.16 | 112.91 | 112.91 | 1.72% | 15,871 |
| Sep 17, 2025 | 111.60 | 111.60 | 109.60 | 111.00 | 111.00 | -0.80% | 137,668 |
| Sep 16, 2025 | 112.44 | 112.48 | 111.50 | 111.89 | 111.89 | -0.54% | 78,756 |
| Sep 15, 2025 | 111.25 | 112.50 | 111.01 | 112.50 | 112.50 | 0.96% | 131,927 |
| Sep 12, 2025 | 112.20 | 112.20 | 111.11 | 111.43 | 111.43 | -0.52% | 137,970 |
| Sep 11, 2025 | 112.75 | 112.75 | 111.54 | 112.01 | 112.01 | -0.50% | 53,578 |
| Sep 10, 2025 | 113.00 | 113.29 | 112.09 | 112.57 | 112.57 | 0.04% | 19,071 |
| Sep 9, 2025 | 112.66 | 112.88 | 111.47 | 112.53 | 112.53 | 0.56% | 19,643 |
| Sep 8, 2025 | 111.17 | 112.71 | 110.45 | 111.90 | 111.90 | 0.99% | 20,254 |
| Sep 5, 2025 | 110.80 | 111.37 | 109.70 | 110.80 | 110.80 | 0.53% | 103,420 |
| Sep 4, 2025 | 109.71 | 110.62 | 109.28 | 110.22 | 110.22 | 0.51% | 8,925 |
| Sep 3, 2025 | 108.20 | 109.66 | 108.20 | 109.66 | 109.66 | 1.89% | 21,464 |
| Sep 2, 2025 | 107.88 | 107.99 | 106.26 | 107.63 | 107.63 | -0.77% | 116,708 |
| Sep 1, 2025 | 107.78 | 108.98 | 107.50 | 108.46 | 108.46 | 0.75% | 30,257 |
| Aug 29, 2025 | 109.54 | 109.65 | 107.50 | 107.65 | 107.65 | -1.73% | 151,648 |
| Aug 28, 2025 | 108.50 | 109.58 | 107.72 | 109.54 | 109.54 | 1.27% | 87,530 |
| Aug 27, 2025 | 108.49 | 108.68 | 107.67 | 108.17 | 108.17 | 0.07% | 74,602 |
| Aug 26, 2025 | 107.38 | 108.50 | 106.67 | 108.09 | 108.09 | 0.61% | 122,881 |
| Aug 25, 2025 | 107.29 | 107.92 | 106.75 | 107.43 | 107.43 | -0.08% | 86,112 |
| Aug 22, 2025 | 106.80 | 107.69 | 106.11 | 107.52 | 107.52 | 0.69% | 209,298 |
| Aug 21, 2025 | 106.61 | 107.54 | 106.21 | 106.78 | 106.78 | -0.62% | 39,168 |
| Aug 20, 2025 | 108.20 | 108.70 | 105.59 | 107.45 | 107.45 | -0.67% | 116,699 |
| Aug 19, 2025 | 109.91 | 110.00 | 107.78 | 108.18 | 108.18 | -1.10% | 130,839 |
| Aug 18, 2025 | 108.79 | 109.38 | 108.15 | 109.38 | 109.38 | 0.51% | 27,052 |
| Aug 15, 2025 | 109.79 | 109.79 | 108.03 | 108.82 | 108.82 | 0.11% | 53,462 |
| Aug 14, 2025 | 108.42 | 109.97 | 107.80 | 108.70 | 108.70 | 0.38% | 53,954 |
| Aug 13, 2025 | 108.79 | 109.10 | 107.35 | 108.29 | 108.29 | -0.39% | 84,994 |
| Aug 12, 2025 | 107.79 | 108.71 | 107.26 | 108.71 | 108.71 | 0.85% | 131,306 |
| Aug 11, 2025 | 108.10 | 108.92 | 107.79 | 107.79 | 107.79 | -0.65% | 28,917 |
| Aug 8, 2025 | 107.42 | 108.50 | 106.59 | 108.50 | 108.50 | 1.91% | 77,348 |
| Aug 7, 2025 | 108.43 | 109.00 | 106.44 | 106.47 | 106.47 | -1.31% | 112,968 |
| Aug 6, 2025 | 107.37 | 108.14 | 106.50 | 107.88 | 107.88 | 0.92% | 90,727 |
| Aug 5, 2025 | 108.80 | 108.80 | 106.90 | 106.90 | 106.90 | -1.37% | 35,563 |
| Aug 4, 2025 | 107.61 | 108.51 | 106.91 | 108.38 | 108.38 | 1.10% | 93,464 |
| Aug 1, 2025 | 109.62 | 109.81 | 104.00 | 107.20 | 107.20 | -3.19% | 180,152 |
| Jul 31, 2025 | 112.21 | 114.06 | 110.73 | 110.73 | 110.73 | 0.33% | 422,864 |
| Jul 30, 2025 | 110.00 | 112.40 | 109.50 | 110.37 | 110.37 | 0.70% | 359,935 |
| Jul 29, 2025 | 111.00 | 111.59 | 109.59 | 109.60 | 109.60 | -1.02% | 139,215 |
| Jul 28, 2025 | 110.08 | 110.98 | 109.62 | 110.73 | 110.73 | 1.55% | 95,290 |
| Jul 25, 2025 | 108.53 | 110.03 | 108.50 | 109.04 | 109.04 | 0.68% | 211,465 |
| Jul 24, 2025 | 108.17 | 109.24 | 108.17 | 108.30 | 108.30 | 0.88% | 114,963 |
| Jul 23, 2025 | 107.89 | 108.44 | 106.74 | 107.36 | 107.36 | -0.59% | 120,309 |
| Jul 22, 2025 | 109.50 | 110.08 | 107.74 | 108.00 | 108.00 | -1.32% | 97,771 |
| Jul 21, 2025 | 109.00 | 109.65 | 108.21 | 109.45 | 109.45 | 0.46% | 42,009 |
| Jul 18, 2025 | 108.13 | 109.20 | 106.74 | 108.95 | 108.95 | 0.54% | 82,283 |
| Jul 17, 2025 | 108.86 | 108.88 | 108.00 | 108.36 | 108.36 | 0.31% | 229,132 |
| Jul 16, 2025 | 108.56 | 108.75 | 107.02 | 108.03 | 108.03 | -0.23% | 44,337 |