Btg Pactual Teva Tesouro Ipca Ultra Longo Ce Fundo De Indice - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 9.960 | 9.970 | 9.930 | 9.930 | 9.930 | 5,154 |
| 2025-05-12 | 9.970 | 9.970 | 9.890 | 9.910 | 9.910 | 46,647 |
| 2025-05-09 | 9.870 | 9.940 | 9.860 | 9.910 | 9.910 | 5,404 |
| 2025-05-08 | 9.580 | 9.890 | 9.580 | 9.870 | 9.870 | 39,835 |
| 2025-05-07 | 9.700 | 9.780 | 9.690 | 9.760 | 9.760 | 1,739 |
| 2025-05-06 | 9.620 | 9.730 | 9.610 | 9.700 | 9.700 | 14,586 |
| 2025-05-05 | 9.610 | 9.710 | 9.610 | 9.620 | 9.620 | 43,822 |
| 2025-05-02 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 90,146 |
| 2025-04-30 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 3,990 |
| 2025-04-29 | 9.560 | 9.630 | 9.560 | 9.620 | 9.620 | 325 |
| 2025-04-28 | 9.440 | 9.600 | 9.440 | 9.590 | 9.590 | 1,346 |
| 2025-04-25 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 2,076 |
| 2025-04-24 | 9.430 | 9.540 | 9.430 | 9.540 | 9.540 | 3,027 |
| 2025-04-23 | 9.520 | 9.590 | 9.450 | 9.470 | 9.470 | 11,410 |
| 2025-04-22 | 9.480 | 9.480 | 9.400 | 9.400 | 9.400 | 2,337 |
| 2025-04-17 | 9.480 | 9.480 | 9.480 | 9.480 | 9.480 | 3,291 |
| 2025-04-16 | 9.550 | 9.560 | 9.520 | 9.530 | 9.530 | 2,225 |
| 2025-04-15 | 9.670 | 9.700 | 9.530 | 9.560 | 9.560 | 11,931 |
| 2025-04-14 | 9.520 | 9.650 | 9.520 | 9.630 | 9.630 | 25,489 |
| 2025-04-11 | 9.530 | 9.530 | 9.530 | 9.530 | 9.530 | 34,120 |
| 2025-04-10 | 9.400 | 9.490 | 9.400 | 9.410 | 9.410 | 2,851 |
| 2025-04-09 | 9.480 | 9.480 | 9.410 | 9.430 | 9.430 | 3,892 |
| 2025-04-08 | 9.540 | 9.540 | 9.480 | 9.480 | 9.480 | 8,491 |
| 2025-04-07 | 9.360 | 9.630 | 9.360 | 9.540 | 9.540 | 17,214 |
| 2025-04-04 | 9.560 | 9.560 | 9.560 | 9.560 | 9.560 | 6,746 |
| 2025-04-03 | 9.450 | 9.570 | 9.450 | 9.540 | 9.540 | 270,088 |
| 2025-04-02 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 2,028 |
| 2025-04-01 | 9.410 | 9.410 | 9.410 | 9.410 | 9.410 | 8,432 |
| 2025-03-31 | 9.450 | 9.550 | 9.400 | 9.450 | 9.450 | 3,795 |
| 2025-03-28 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 6,963 |
| 2025-03-27 | 9.450 | 9.470 | 9.420 | 9.420 | 9.420 | 35,899 |
| 2025-03-26 | 9.370 | 9.470 | 9.330 | 9.410 | 9.410 | 8,622 |
| 2025-03-25 | 9.470 | 9.470 | 9.370 | 9.370 | 9.370 | 3,555 |
| 2025-03-24 | 9.430 | 9.450 | 9.310 | 9.390 | 9.390 | 4,620 |
| 2025-03-21 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | 22,255 |
| 2025-03-20 | 9.430 | 9.430 | 9.340 | 9.340 | 9.340 | 547,233 |
| 2025-03-19 | 9.430 | 9.430 | 9.330 | 9.390 | 9.390 | 184,108 |
| 2025-03-18 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 287,891 |
| 2025-03-17 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 60,096 |
| 2025-03-14 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 10,850 |
| 2025-03-13 | 9.420 | 9.420 | 9.300 | 9.320 | 9.320 | 378,682 |
| 2025-03-12 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 1,652 |
| 2025-03-11 | 9.390 | 9.390 | 9.390 | 9.390 | 9.390 | 1,767 |
| 2025-03-10 | 9.150 | 9.360 | 9.150 | 9.280 | 9.280 | 3,761 |
| 2025-03-07 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 2,975 |
| 2025-03-06 | 9.260 | 9.430 | 9.240 | 9.240 | 9.240 | 8,214 |
| 2025-03-05 | 9.050 | 9.260 | 9.050 | 9.260 | 9.260 | 765 |
| 2025-02-28 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 2,838 |
| 2025-02-27 | 9.360 | 9.360 | 9.230 | 9.230 | 9.230 | 2,984 |
| 2025-02-26 | 9.290 | 9.300 | 9.230 | 9.260 | 9.260 | 1,286 |
| 2025-02-25 | 9.280 | 9.330 | 9.250 | 9.290 | 9.290 | 111,895 |
| 2025-02-24 | 9.240 | 9.370 | 9.240 | 9.280 | 9.280 | 7,541 |
| 2025-02-21 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 1,316 |
| 2025-02-20 | 9.300 | 9.360 | 9.300 | 9.350 | 9.350 | 191 |
| 2025-02-19 | 9.330 | 9.390 | 9.300 | 9.390 | 9.390 | 662 |
| 2025-02-18 | 9.370 | 9.570 | 9.300 | 9.330 | 9.330 | 61,045 |
| 2025-02-17 | 9.330 | 9.400 | 9.280 | 9.380 | 9.380 | 869 |
| 2025-02-14 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 42,734 |
| 2025-02-13 | 9.160 | 9.160 | 9.120 | 9.150 | 9.150 | 504 |
| 2025-02-12 | 9.200 | 9.250 | 9.070 | 9.100 | 9.100 | 689 |
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.