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
2026-10-16	11.980	12.000	11.950	11.970	11.970	4,804,891
2026-10-15	12.110	12.210	11.980	11.980	11.980	44,878
2026-10-14	12.200	12.200	12.070	12.070	12.070	64,917
2026-10-13	12.340	12.340	12.180	12.200	12.200	19,581
2026-10-09	12.190	12.320	12.190	12.280	12.280	122,683
2026-10-08	12.240	12.250	12.130	12.230	12.230	75,796
2026-10-07	12.200	12.200	12.100	12.140	12.140	73,954
2026-10-06	11.950	12.200	11.950	12.150	12.150	128,484
2026-10-05	11.520	12.110	11.520	12.010	12.010	133,108
2026-10-02	11.430	11.470	11.350	11.420	11.420	282,778
2026-10-01	11.490	11.490	11.360	11.470	11.470	136,451
2026-09-30	11.420	11.500	11.360	11.420	11.420	218,514
2026-09-29	11.300	11.440	11.240	11.380	11.380	208,244
2026-09-28	11.200	11.300	11.190	11.280	11.280	10,443
2026-09-25	11.240	11.240	11.190	11.200	11.200	46,683
2026-09-24	11.210	11.220	11.170	11.170	11.170	4,012
2026-09-23	11.190	11.210	11.170	11.180	11.180	20,128
2026-09-22	11.150	11.170	11.110	11.170	11.170	17,848
2026-09-21	11.150	11.170	11.110	11.150	11.150	10,246
2026-09-18	11.170	11.180	11.110	11.110	11.110	28,204
2026-09-17	11.070	11.180	11.070	11.100	11.100	18,818
2026-09-16	11.060	11.110	11.040	11.070	11.070	24,352
2026-09-15	11.050	11.070	11.030	11.030	11.030	39,730
2026-09-14	11.130	11.130	11.030	11.050	11.050	4,520
2026-09-11	11.040	11.210	11.000	11.060	11.060	1,047,647
2026-09-10	10.950	11.050	10.920	11.040	11.040	47,828
2026-09-09	11.030	11.030	10.920	10.960	10.960	4,260
2026-09-08	10.920	11.040	10.910	10.990	10.990	5,707
2026-09-04	10.980	11.020	10.930	10.940	10.940	72,722
2026-09-03	10.980	10.980	10.910	10.930	10.930	16,324
2026-09-02	10.860	10.960	10.850	10.940	10.940	59,423
2026-09-01	10.940	10.960	10.870	10.870	10.870	18,257
2026-08-31	11.000	11.000	10.880	10.880	10.880	25,381
2026-08-28	10.990	10.990	10.870	10.920	10.920	493,234
2026-08-27	10.850	10.970	10.850	10.960	10.960	1,478,681
2026-08-26	10.970	10.970	10.900	10.940	10.940	30,573
2026-08-25	10.910	10.960	10.890	10.960	10.960	35,354
2026-08-24	10.910	10.910	10.860	10.910	10.910	41,756
2026-08-21	10.940	10.940	10.880	10.910	10.910	25,607
2026-08-20	10.880	10.920	10.850	10.880	10.880	602,043
2026-08-19	10.820	10.900	10.760	10.850	10.850	92,104
2026-08-18	10.730	10.870	10.730	10.820	10.820	27,234
2026-08-17	10.740	10.800	10.700	10.800	10.800	7,486
2026-08-14	10.690	10.800	10.690	10.740	10.740	21,689
2026-08-13	10.740	10.800	10.720	10.740	10.740	56,502
2026-08-12	10.670	10.790	10.550	10.760	10.760	58,736
2026-08-11	10.760	10.770	10.700	10.710	10.710	36,087
2026-08-10	10.830	10.830	10.730	10.740	10.740	7,604
2026-08-07	10.720	10.840	10.680	10.780	10.780	7,651
2026-08-06	10.740	10.770	10.680	10.720	10.720	19,825
2026-08-05	10.790	10.790	10.660	10.740	10.740	7,041
2026-08-04	10.790	10.790	10.660	10.730	10.730	70,260
2026-08-03	10.620	10.740	10.620	10.710	10.710	18,108
2026-07-31	10.580	10.680	10.570	10.680	10.680	15,465
2026-07-30	10.590	10.590	10.520	10.560	10.560	71,028
2026-07-29	10.630	10.650	10.570	10.570	10.570	21,206
2026-07-28	10.660	10.780	10.580	10.580	10.580	138,851
2026-07-27	10.690	10.770	10.650	10.650	10.650	17,157
2026-07-24	10.620	10.700	10.610	10.690	10.690	6,996
2026-07-23	10.660	10.660	10.590	10.620	10.620	16,477

Page 1 of 3 · 125 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.