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
2026-01-27	10.520	10.600	10.520	10.570	10.570	145,987
2026-01-26	10.480	10.580	10.480	10.520	10.520	540,248
2026-01-23	10.330	10.490	10.330	10.480	10.480	95,326
2026-01-22	10.350	10.400	10.330	10.340	10.340	33,281
2026-01-21	10.360	10.380	10.350	10.360	10.360	18,930
2026-01-20	10.430	10.430	10.310	10.310	10.310	125,904
2026-01-19	10.290	10.380	10.270	10.340	10.340	15,260
2026-01-16	10.340	11.000	10.280	10.300	10.300	13,887
2026-01-15	10.450	10.510	10.300	10.320	10.320	40,913
2026-01-14	10.380	10.550	10.340	10.350	10.350	5,415
2026-01-13	10.470	10.480	10.400	10.400	10.400	9,460
2026-01-12	10.240	10.500	10.240	10.410	10.410	31,113
2026-01-09	10.480	10.480	10.390	10.400	10.400	24,407
2026-01-08	10.460	10.480	10.410	10.440	10.440	8,576
2026-01-07	10.410	10.450	10.370	10.410	10.410	17,908
2026-01-06	10.500	10.500	10.400	10.400	10.400	6,720
2026-01-05	10.630	10.650	10.460	10.460	10.460	22,369
2026-01-02	10.500	10.590	10.450	10.520	10.520	15,034
2025-12-30	10.690	10.690	10.430	10.450	10.450	83,571
2025-12-29	10.650	10.650	10.400	10.470	10.470	56,269
2025-12-26	10.390	10.650	10.390	10.400	10.400	6,196
2025-12-23	10.470	10.480	10.330	10.370	10.370	62,186
2025-12-22	10.370	10.460	10.350	10.350	10.350	18,014
2025-12-19	10.230	10.410	10.230	10.370	10.370	14,854
2025-12-18	10.330	10.400	10.250	10.310	10.310	11,970
2025-12-17	10.440	10.690	10.360	10.360	10.360	21,022
2025-12-16	10.540	10.540	10.440	10.500	10.500	548,169
2025-12-15	10.520	10.560	10.520	10.540	10.540	6,010
2025-12-12	10.510	10.600	10.510	10.520	10.520	3,371
2025-12-11	10.400	10.550	10.370	10.470	10.470	11,892
2025-12-10	10.600	10.600	10.320	10.370	10.370	130,013
2025-12-09	10.410	10.450	10.380	10.400	10.400	5,646
2025-12-08	10.480	10.530	10.440	10.480	10.480	160,335
2025-12-05	10.720	10.720	10.480	10.480	10.480	8,038
2025-12-04	10.640	10.770	10.610	10.670	10.670	167,735
2025-12-03	10.580	10.750	10.580	10.630	10.630	115,791
2025-12-02	10.540	10.560	10.510	10.560	10.560	148,600
2025-12-01	10.580	10.580	10.500	10.520	10.520	27,610
2025-11-28	10.580	10.580	10.530	10.540	10.540	2,348
2025-11-27	10.570	10.590	10.500	10.560	10.560	159,990
2025-11-26	10.610	10.700	10.500	10.560	10.560	114,453
2025-11-25	10.490	10.550	10.450	10.520	10.520	14,148
2025-11-24	10.470	10.570	10.470	10.490	10.490	150,221
2025-11-21	10.440	10.550	10.350	10.470	10.470	116,361
2025-11-19	10.380	10.560	10.380	10.470	10.470	610,200
2025-11-18	10.460	10.470	10.420	10.420	10.420	6,767
2025-11-17	10.470	10.500	10.430	10.450	10.450	1,534
2025-11-14	10.450	10.580	10.400	10.470	10.470	111,076
2025-11-13	10.440	10.670	10.440	10.460	10.460	418,558
2025-11-12	10.390	10.450	10.390	10.430	10.430	213,558
2025-11-11	10.310	10.390	10.310	10.390	10.390	110,209
2025-11-10	10.120	10.400	10.120	10.310	10.310	441,945
2025-11-07	10.290	10.350	10.240	10.300	10.300	376,863
2025-11-06	10.260	10.350	10.200	10.280	10.280	702,723
2025-11-05	10.230	10.280	10.160	10.240	10.240	2,879,515
2025-11-04	10.150	10.260	10.150	10.240	10.240	2,181,498
2025-11-03	10.220	10.280	10.190	10.250	10.250	1,703,474
2025-10-31	10.230	10.280	10.170	10.200	10.200	216,149
2025-10-30	10.280	10.280	10.150	10.220	10.220	45,018
2025-10-29	10.220	10.290	10.200	10.230	10.230	185,837

← NewerPage 4 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.