Btg Pactual Teva Tesouro Ipca Ultra Longo Ce Fundo De Indice - Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9.040 | 9.140 | 9.040 | 9.110 | 9.110 | 12,227 |
| 2025-02-10 | 9.090 | 9.240 | 9.050 | 9.080 | 9.080 | 4,669 |
| 2025-02-07 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 645 |
| 2025-02-06 | 9.150 | 9.150 | 9.030 | 9.070 | 9.070 | 22,664 |
| 2025-02-05 | 9.130 | 9.130 | 9.050 | 9.050 | 9.050 | 11,134 |
| 2025-02-04 | 9.060 | 9.130 | 8.950 | 9.110 | 9.110 | 4,345 |
| 2025-02-03 | 8.940 | 9.170 | 8.940 | 9.130 | 9.130 | 221,396 |
| 2025-01-31 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 3,998 |
| 2025-01-30 | 9.020 | 9.120 | 9.020 | 9.120 | 9.120 | 603 |
| 2025-01-29 | 8.920 | 8.980 | 8.920 | 8.960 | 8.960 | 2,209 |
| 2025-01-28 | 9.040 | 9.040 | 8.960 | 8.960 | 8.960 | 22,793 |
| 2025-01-27 | 9.040 | 9.040 | 8.950 | 8.950 | 8.950 | 8,520 |
| 2025-01-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 30,917 |
| 2025-01-23 | 8.980 | 8.980 | 8.930 | 8.930 | 8.930 | 10,925 |
| 2025-01-22 | 9.000 | 9.020 | 8.970 | 8.970 | 8.970 | 1,717 |
| 2025-01-21 | 9.050 | 9.050 | 8.940 | 8.950 | 8.950 | 22,178 |
| 2025-01-20 | 9.100 | 9.330 | 9.030 | 9.030 | 9.030 | 2,037 |
| 2025-01-17 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | 3,145 |
| 2025-01-16 | 9.200 | 9.200 | 9.110 | 9.140 | 9.140 | 13,098 |
| 2025-01-15 | 9.230 | 9.240 | 9.190 | 9.200 | 9.200 | 773 |
| 2025-01-14 | 9.090 | 9.220 | 9.090 | 9.130 | 9.130 | 1,872 |
| 2025-01-13 | 9.170 | 9.190 | 9.110 | 9.110 | 9.110 | 9,489 |
| 2025-01-10 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | 917 |
| 2025-01-09 | 9.110 | 9.240 | 9.110 | 9.210 | 9.210 | 1,661 |
| 2025-01-08 | 9.360 | 9.360 | 9.170 | 9.170 | 9.170 | 8,566 |
| 2025-01-07 | 9.190 | 9.190 | 9.120 | 9.180 | 9.180 | 1,768 |
| 2025-01-06 | 9.100 | 9.170 | 9.100 | 9.170 | 9.170 | 1,476 |
| 2025-01-03 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1,705 |
| 2025-01-02 | 9.130 | 9.190 | 9.010 | 9.110 | 9.110 | 23,157 |
| 2024-12-30 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 3,781 |
| 2024-12-27 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1,996 |
| 2024-12-26 | 9.240 | 9.260 | 9.240 | 9.240 | 9.240 | 2,069 |
| 2024-12-23 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 579,329 |
| 2024-12-20 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 35,800 |
| 2024-12-19 | 9.060 | 9.250 | 8.960 | 9.250 | 9.250 | 33,963 |
| 2024-12-18 | 9.150 | 9.200 | 9.050 | 9.050 | 9.050 | 8,460 |
| 2024-12-17 | 9.400 | 9.460 | 9.100 | 9.200 | 9.200 | 45,441 |
| 2024-12-16 | 9.580 | 9.580 | 9.300 | 9.300 | 9.300 | 7,736 |
| 2024-12-13 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | 8,334 |
| 2024-12-12 | 9.910 | 9.910 | 9.700 | 9.750 | 9.750 | 42,173 |
| 2024-12-11 | 9.650 | 9.810 | 9.650 | 9.810 | 9.810 | 2,519 |
| 2024-12-10 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | 0 |
← NewerPage 8 of 8 · 462 trading days
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.