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
2025-08-06	10.040	10.160	9.960	10.060	10.060	9,864
2025-08-05	10.160	10.160	10.050	10.050	10.050	897
2025-08-04	10.080	10.110	10.040	10.070	10.070	20,050
2025-08-01	10.150	10.160	10.060	10.080	10.080	30,723
2025-07-31	10.150	10.150	10.000	10.040	10.040	17,219
2025-07-30	10.050	10.060	10.000	10.060	10.060	1,298
2025-07-29	9.980	10.050	9.980	10.040	10.040	4,185
2025-07-28	9.990	9.990	9.900	9.980	9.980	4,110
2025-07-25	9.970	10.030	9.950	9.970	9.970	8,368
2025-07-24	10.020	10.020	9.960	10.000	10.000	8,129
2025-07-23	9.960	9.970	9.950	9.960	9.960	16,847
2025-07-22	9.970	10.000	9.960	9.960	9.960	6,574
2025-07-21	10.000	10.000	9.940	9.960	9.960	7,709
2025-07-18	9.980	10.010	9.960	9.960	9.960	1,714
2025-07-17	10.000	10.040	9.960	10.000	10.000	8,178
2025-07-16	10.050	10.360	10.010	10.020	10.020	10,782
2025-07-15	10.120	10.120	10.050	10.050	10.050	3,245
2025-07-14	10.230	10.230	10.090	10.090	10.090	7,535
2025-07-11	10.150	10.150	10.080	10.120	10.120	4,910
2025-07-10	10.050	10.120	10.010	10.070	10.070	12,387
2025-07-09	10.160	10.160	10.070	10.070	10.070	8,233
2025-07-08	10.210	10.210	10.140	10.140	10.140	5,378
2025-07-07	10.210	10.220	10.160	10.180	10.180	3,890
2025-07-04	10.250	10.250	10.180	10.180	10.180	7,350
2025-07-03	10.230	10.230	10.180	10.200	10.200	1,134
2025-07-02	10.240	10.250	10.160	10.230	10.230	38,975
2025-07-01	10.200	10.240	9.990	10.240	10.240	60,951
2025-06-30	10.200	10.200	10.080	10.200	10.200	4,572
2025-06-27	10.170	10.170	10.000	10.080	10.080	25,780
2025-06-26	10.150	10.150	10.000	10.060	10.060	4,984
2025-06-25	10.150	10.150	9.990	10.040	10.040	13,533
2025-06-24	10.010	10.160	10.010	10.070	10.070	44,223
2025-06-23	10.150	10.170	9.970	10.110	10.110	14,105
2025-06-20	10.050	10.140	10.050	10.130	10.130	38,365
2025-06-18	10.020	10.040	9.990	10.020	10.020	4,852
2025-06-17	9.990	10.000	9.990	9.990	9.990	119
2025-06-16	9.810	9.970	9.810	9.950	9.950	15,530
2025-06-13	9.900	9.910	9.820	9.910	9.910	38,105
2025-06-12	9.900	9.940	9.870	9.900	9.900	8,962
2025-06-11	9.900	10.020	9.820	9.890	9.890	34,346
2025-06-10	9.940	10.020	9.900	9.900	9.900	7,126
2025-06-09	10.020	10.020	9.900	9.940	9.940	9,752
2025-06-06	10.020	10.020	9.930	9.970	9.970	3,940
2025-06-05	10.020	10.020	9.770	9.950	9.950	20,531
2025-06-04	9.920	9.960	9.920	9.950	9.950	2,233
2025-06-03	9.910	9.960	9.900	9.920	9.920	1,761
2025-06-02	9.940	9.980	9.930	9.930	9.930	2,744
2025-05-30	10.050	10.050	9.960	9.960	9.960	3,475
2025-05-29	9.980	10.050	9.980	10.020	10.020	669
2025-05-28	9.940	10.060	9.940	10.020	10.020	3,455
2025-05-27	10.100	10.100	10.040	10.060	10.060	5,080
2025-05-26	9.940	10.000	9.940	9.990	9.990	3,845
2025-05-23	10.070	10.070	9.930	9.990	9.990	21,034
2025-05-22	9.950	10.090	9.910	9.970	9.970	11,173
2025-05-21	9.920	9.940	9.880	9.900	9.900	1,023,045
2025-05-20	9.980	10.020	9.900	9.940	9.940	84,833
2025-05-19	9.900	10.070	9.890	9.990	9.990	58,481
2025-05-16	9.880	10.000	9.880	9.950	9.950	24,173
2025-05-15	9.880	10.000	9.880	9.900	9.900	1,004,741
2025-05-14	9.920	10.000	9.880	9.880	9.880	18,653

← NewerPage 6 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.