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
2026-04-28	11.060	11.060	10.920	10.960	10.960	42,060
2026-04-27	11.060	11.060	10.970	10.990	10.990	14,529
2026-04-24	11.190	11.190	10.960	10.990	10.990	136,223
2026-04-23	11.050	11.060	11.000	11.000	11.000	67,498
2026-04-22	11.160	11.160	11.050	11.050	11.050	53,047
2026-04-20	11.220	11.220	11.050	11.100	11.100	61,080
2026-04-17	11.180	11.180	11.080	11.100	11.100	27,462
2026-04-16	11.060	11.120	11.050	11.060	11.060	25,335
2026-04-15	11.070	11.080	11.020	11.030	11.030	22,707
2026-04-14	11.150	11.150	11.000	11.070	11.070	229,854
2026-04-13	11.040	11.080	11.030	11.050	11.050	44,444
2026-04-10	10.980	11.030	10.980	11.020	11.020	37,097
2026-04-09	10.940	10.990	10.840	10.930	10.930	32,161
2026-04-08	10.830	10.960	10.780	10.840	10.840	103,507
2026-04-07	10.850	10.910	10.750	10.780	10.780	46,862
2026-04-06	10.780	10.900	10.730	10.790	10.790	32,782
2026-04-02	10.790	10.790	10.700	10.730	10.730	16,739
2026-04-01	10.750	10.990	10.660	10.710	10.710	21,622
2026-03-31	10.670	10.740	10.600	10.640	10.640	276,778
2026-03-30	10.660	10.660	10.600	10.600	10.600	22,060
2026-03-27	10.660	10.680	10.550	10.610	10.610	8,977
2026-03-26	10.640	10.740	10.560	10.580	10.580	21,792
2026-03-25	10.680	10.680	10.580	10.640	10.640	41,578
2026-03-24	10.770	10.770	10.540	10.580	10.580	68,711
2026-03-23	10.670	10.820	10.670	10.710	10.710	29,018
2026-03-20	10.830	10.830	10.580	10.660	10.660	21,569
2026-03-19	10.680	10.880	10.640	10.720	10.720	50,751
2026-03-18	10.800	10.800	10.670	10.720	10.720	515,573
2026-03-17	10.620	10.770	10.620	10.730	10.730	61,459
2026-03-16	10.610	10.610	10.420	10.590	10.590	1,045,836
2026-03-13	10.750	10.750	10.500	10.500	10.500	42,142
2026-03-12	10.820	10.890	10.700	10.700	10.700	20,923
2026-03-11	10.730	10.810	10.700	10.810	10.810	24,725
2026-03-10	10.730	10.790	10.680	10.730	10.730	279,147
2026-03-09	10.650	10.750	10.550	10.660	10.660	350,450
2026-03-06	10.720	10.790	10.620	10.620	10.620	45,201
2026-03-05	10.890	10.890	10.640	10.640	10.640	35,300
2026-03-04	10.910	10.990	10.780	10.780	10.780	94,036
2026-03-03	10.920	11.010	10.760	10.790	10.790	99,822
2026-03-02	10.910	10.990	10.870	10.880	10.880	43,434
2026-02-27	11.040	11.040	10.860	10.900	10.900	55,616
2026-02-26	10.840	10.900	10.810	10.850	10.850	62,329
2026-02-25	10.750	10.860	10.750	10.790	10.790	107,849
2026-02-24	10.730	10.800	10.690	10.750	10.750	106,846
2026-02-23	10.670	10.750	10.670	10.730	10.730	23,613
2026-02-20	10.670	10.700	10.630	10.670	10.670	67,812
2026-02-19	10.720	10.720	10.650	10.660	10.660	66,270
2026-02-18	10.670	10.720	10.600	10.680	10.680	16,521
2026-02-13	10.630	10.810	10.590	10.630	10.630	52,813
2026-02-12	10.630	10.660	10.540	10.570	10.570	21,848
2026-02-11	10.600	10.610	10.500	10.520	10.520	35,189
2026-02-10	10.650	10.650	10.500	10.500	10.500	35,643
2026-02-09	10.590	10.630	10.520	10.520	10.520	14,098
2026-02-06	10.560	10.620	10.480	10.480	10.480	524,647
2026-02-05	10.560	10.570	10.380	10.520	10.520	44,854
2026-02-04	10.600	10.690	10.520	10.520	10.520	525,266
2026-02-03	10.570	10.660	10.550	10.560	10.560	683,625
2026-02-02	10.870	10.880	10.570	10.570	10.570	599,448
2026-01-30	10.790	10.840	10.600	10.650	10.650	1,044,832
2026-01-29	10.740	10.910	10.550	10.820	10.820	41,846

← NewerPage 3 of 8 · 462 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.