Btg Pactual Teva Tesouro Ipca Ultra Longo Ce Fundo De Indice - Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.720	10.790	10.660	10.660	10.660	10,811
2026-07-21	10.830	10.830	10.720	10.740	10.740	124,719
2026-07-20	10.780	10.840	10.780	10.780	10.780	5,289
2026-07-17	10.840	10.860	10.760	10.760	10.760	24,822
2026-07-16	10.800	10.840	10.800	10.840	10.840	11,388
2026-07-15	10.740	10.850	10.740	10.840	10.840	34,961
2026-07-14	10.720	10.870	10.710	10.840	10.840	29,298
2026-07-13	10.810	10.840	10.780	10.840	10.840	15,757
2026-07-10	10.810	10.850	10.680	10.800	10.800	20,338
2026-07-09	10.770	10.790	10.730	10.760	10.760	7,900
2026-07-08	10.700	10.780	10.700	10.750	10.750	49,475
2026-07-07	10.740	10.790	10.680	10.760	10.760	9,163
2026-07-06	10.650	10.740	10.650	10.740	10.740	8,357
2026-07-03	10.640	10.640	10.600	10.620	10.620	7,461
2026-07-02	10.620	10.680	10.520	10.530	10.530	29,779
2026-07-01	10.640	10.740	10.570	10.600	10.600	81,050
2026-06-30	10.700	10.700	10.590	10.630	10.630	54,710
2026-06-29	10.760	10.800	10.630	10.630	10.630	15,461
2026-06-26	10.790	10.790	10.650	10.650	10.650	43,400
2026-06-25	10.790	10.790	10.700	10.700	10.700	4,989
2026-06-24	10.750	10.800	10.700	10.720	10.720	7,943
2026-06-23	10.760	10.790	10.680	10.680	10.680	22,667
2026-06-22	10.770	10.790	10.630	10.780	10.780	7,733
2026-06-19	10.760	10.790	10.760	10.770	10.770	49,785
2026-06-18	10.800	10.910	10.730	10.760	10.760	58,094
2026-06-17	10.850	10.940	10.800	10.800	10.800	21,904
2026-06-16	10.960	11.000	10.820	10.840	10.840	10,664
2026-06-15	10.940	11.010	10.900	10.950	10.950	22,498
2026-06-12	10.920	10.970	10.780	10.940	10.940	23,100
2026-06-11	10.560	11.100	10.560	10.900	10.900	275,864
2026-06-10	10.560	10.600	10.480	10.560	10.560	20,258
2026-06-09	10.640	10.680	10.450	10.450	10.450	80,858
2026-06-08	10.640	10.790	10.500	10.500	10.500	101,979
2026-06-05	10.770	10.830	10.550	10.550	10.550	81,644
2026-06-03	10.800	10.800	10.700	10.700	10.700	62,352
2026-06-02	10.850	10.940	10.800	10.840	10.840	38,239
2026-06-01	11.010	11.020	10.840	10.840	10.840	48,113
2026-05-29	10.990	10.990	10.890	10.900	10.900	7,135
2026-05-28	10.880	10.960	10.870	10.930	10.930	26,426
2026-05-27	10.880	10.900	10.770	10.880	10.880	15,008
2026-05-26	10.910	10.910	10.800	10.820	10.820	17,990
2026-05-25	10.820	10.900	10.810	10.830	10.830	14,809
2026-05-22	10.950	10.950	10.780	10.800	10.800	12,688
2026-05-21	10.940	10.980	10.770	10.820	10.820	20,991
2026-05-20	10.810	10.850	10.800	10.800	10.800	7,874
2026-05-19	11.040	11.040	10.770	10.780	10.780	55,751
2026-05-18	10.860	11.100	10.860	11.060	11.060	43,453
2026-05-15	10.990	11.000	10.830	10.830	10.830	128,373
2026-05-14	10.970	11.000	10.900	10.930	10.930	47,986
2026-05-13	10.990	10.990	10.830	10.860	10.860	30,923
2026-05-12	11.000	11.060	10.930	10.980	10.980	45,939
2026-05-11	11.050	11.050	10.980	10.980	10.980	19,187
2026-05-08	10.980	11.040	10.980	11.030	11.030	19,964
2026-05-07	11.020	11.020	10.910	11.000	11.000	19,582
2026-05-06	10.910	11.050	10.910	10.980	10.980	12,767
2026-05-05	10.990	10.990	10.880	10.950	10.950	56,513
2026-05-04	11.030	11.090	10.830	10.880	10.880	113,780
2026-04-30	10.910	11.050	10.910	10.950	10.950	42,135
2026-04-29	11.050	11.080	10.900	10.900	10.900	52,132
2026-04-28	11.060	11.060	10.920	10.960	10.960	42,060

← NewerPage 2 of 8 · 461 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.