São Paulo - Delayed Quote BRL

Nvesto S&P Biotechnology Selection Industry Etf FI De Indice - Investimento No Exterior (BTEK11.SA)

60.88
0.00
(0.00%)
As of May 15 at 5:17:00 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 28, 202570.5070.5069.2869.3069.30172
May 27, 202567.8969.1267.8868.9568.951,101
May 26, 202568.8076.0067.4667.4667.461,749
May 23, 202560.9666.8960.9666.8566.852,641
May 22, 202560.3560.9659.8660.9660.96939
May 21, 202561.2161.7760.4560.4560.45843
May 20, 202561.8962.9259.9161.2161.21-
May 19, 202560.8961.2460.0161.2461.24-
May 16, 202561.4661.4660.6160.8960.89318
May 15, 202559.4960.9758.0160.8860.8812,833
May 14, 202560.9961.0059.4159.6859.6829,801
May 13, 202562.6462.6460.2060.3260.323,997
May 12, 202560.5963.4059.0962.6462.6418,570
May 9, 202561.9562.5759.7659.7659.769,551
May 8, 202561.6562.2259.9561.3261.3217,781
May 7, 202561.0062.0261.0061.6561.65786
May 6, 202565.9565.9561.1461.1461.1415,318
May 5, 202564.5965.4864.5965.2165.214,528
May 2, 202565.3965.8965.3965.4965.491,002
Apr 30, 202563.6965.3063.6965.3065.3030,912
Apr 29, 202563.8264.6063.2064.2564.2520,515
Apr 28, 202562.5564.4362.5563.7763.776,365
Apr 25, 202563.7963.7962.4563.3463.34260
Apr 24, 202562.9663.7961.9963.7963.792,201
Apr 23, 202561.8464.0561.2062.9862.9837,351
Apr 22, 202561.4662.0460.1161.7461.745,059
Apr 17, 202561.0162.2060.0061.4661.467,229
Apr 16, 202561.9063.7660.8761.3561.353,805
Apr 15, 202560.8963.9660.8962.5962.5913,774
Apr 14, 202560.9062.3160.9062.2162.21269
Apr 11, 202559.0360.6158.3460.6160.611,477
Apr 10, 202558.1560.5057.1558.5158.517,285
Apr 9, 202557.7862.7856.9960.7460.74400
Apr 8, 202561.3361.3358.0358.0358.032,395
Apr 7, 202559.0059.8957.4059.8959.8954
Apr 4, 202561.0261.0259.6859.6859.68514
Apr 3, 202561.0061.8460.8861.0461.0436,631
Apr 2, 202562.1663.8262.1663.8263.829,336
Apr 1, 202563.5863.5861.6961.6961.69295
Mar 31, 202566.9866.9863.6064.2864.28638
Mar 28, 202568.2068.2067.3367.3367.33686
Mar 27, 202568.4568.4568.2968.2968.292
Mar 26, 202568.3468.3467.5467.5467.54664
Mar 25, 202570.0070.0068.6469.0869.0810,077
Mar 24, 202569.8870.7869.8870.7870.78968
Mar 21, 202568.2469.1768.2469.1769.1717
Mar 20, 202567.4768.8867.4768.2468.24271
Mar 19, 202567.6968.5067.6968.5068.50593
Mar 18, 202570.4970.4967.6967.6967.692,442
Mar 17, 202569.1069.8968.7569.7169.711,555
Mar 14, 202569.5269.5269.0769.3269.32404
Mar 13, 202570.8170.8269.1269.1269.123,176
Mar 12, 202570.3970.4670.1170.1170.111,118
Mar 11, 202571.0971.4968.5069.6469.641,290
Mar 10, 202568.6170.3168.6170.1270.1225
Mar 7, 202569.7971.2568.9070.0570.051,233
Mar 6, 202568.9870.1068.9869.5469.54862
Mar 5, 202568.9970.0668.9970.0670.06147
Feb 28, 202569.7072.5769.7072.5772.57232
Feb 27, 202572.9072.9070.4570.4570.451,088
Feb 26, 202571.2971.3771.2971.2971.2936
Feb 25, 202571.5272.1570.9070.9070.90184
Feb 24, 202574.1974.1972.1472.1472.14267
Feb 21, 202574.9574.9572.8472.8472.84825
Feb 20, 202572.6074.5772.6073.4973.4910,051
Feb 19, 202573.3473.5972.6073.5973.59756
Feb 18, 202572.5673.4271.8472.3272.324,365
Feb 17, 202573.4973.4971.2772.5672.5613
Feb 14, 202572.6573.5271.8572.3772.37681
Feb 13, 202571.2172.8171.2172.8072.8015
Feb 12, 202572.5972.5970.6771.8771.87557
Feb 11, 202573.3973.7671.0571.3971.39288
Feb 10, 202573.0173.2572.6372.6672.661,492
Feb 7, 202575.9775.9773.5273.5273.52681
Feb 6, 202575.4675.4674.7574.7574.752,173
Feb 5, 202574.2476.3274.2476.1976.191,071
Feb 4, 202573.8574.1273.6173.9573.95391
Feb 3, 202575.0075.0073.6173.6173.61532
Jan 31, 202576.4876.5475.0875.0875.08958
Jan 30, 202576.2876.4176.0376.4176.41314
Jan 29, 202575.3175.9875.2475.2475.24792
Jan 28, 202575.6276.0175.6276.0176.0141
Jan 27, 202576.8977.5375.8776.0276.0248
Jan 24, 202575.4776.0475.3776.0376.0370
Jan 23, 202575.3476.8174.1176.4176.415,424
Jan 22, 202575.4475.4774.5675.1875.18893
Jan 21, 202575.1175.9274.8875.6275.62550
Jan 20, 202579.9879.9873.6673.8273.82105
Jan 17, 202573.8474.8173.8474.1874.18506
Jan 16, 202575.0975.0973.7374.0574.05435
Jan 15, 202573.2074.8773.2073.8973.892,470
Jan 14, 202575.2175.2172.7472.8572.851,010
Jan 13, 202574.9175.5873.8575.5875.58295
Jan 10, 202578.9478.9475.6076.0176.011,367
Jan 9, 202577.1780.1077.1780.1080.1014
Jan 8, 202578.7878.7878.6378.6878.68596
Jan 7, 202578.5479.7478.1078.7878.7898
Jan 6, 202580.0980.0978.4078.5478.54563
Jan 3, 202580.1380.1379.2779.4979.493
Jan 2, 202578.1079.3978.1078.5478.541,202
Dec 30, 202478.7378.7377.1177.1177.11786
Dec 27, 202479.6879.7878.2478.7378.733,321
Dec 26, 202478.9579.7178.3579.7179.7175
Dec 23, 202477.2879.3977.2878.9578.95482
Dec 20, 202475.0077.8075.0077.2877.28360
Dec 19, 202476.1277.1976.1276.7076.7049,378
Dec 18, 202481.0481.1378.2278.9278.92857
Dec 17, 202481.8981.9080.2480.5780.57180
Dec 16, 202480.2080.9280.0980.9280.92392
Dec 13, 202478.7078.9377.9778.9378.93909
Dec 12, 202480.0080.3478.8578.8578.851,292
Dec 11, 202483.4483.4480.6480.6480.64440
Dec 10, 202481.4184.1081.4182.2482.24422
Dec 9, 202484.7984.7982.8483.4083.40901
Dec 6, 202482.9484.1681.5184.1684.161,585
Dec 5, 202482.3082.3081.1981.5481.54996
Dec 4, 202483.4183.4183.2283.2283.222,346
Dec 3, 202483.2383.3382.2882.5082.50530
Dec 2, 202482.2185.1582.2184.0984.099,605
Nov 29, 202490.0590.1982.9383.7383.733,567
Nov 28, 202489.2093.2189.2093.2193.216
Nov 27, 202480.7982.8280.7282.8282.82376
Nov 26, 202479.4580.1878.7080.1880.1810,452
Nov 25, 202479.6980.0279.0779.2279.222,160
Nov 22, 202477.5278.0376.6578.0378.03267
Nov 21, 202474.8076.7974.8076.5576.554,109
Nov 19, 202473.9475.1573.6375.1575.15172
Nov 18, 202478.4878.4873.2573.9473.948,760
Nov 14, 202480.9780.9778.4878.4878.48768
Nov 13, 202480.8182.4980.8180.9680.96426
Nov 12, 202483.2184.2980.8180.8180.81470
Nov 11, 202486.4786.4783.2183.2183.21522
Nov 8, 202483.0883.4483.0883.4483.44369
Nov 7, 202481.0781.9281.0681.8981.89280
Nov 6, 202482.2682.2780.6481.2681.26595
Nov 5, 202479.4580.7879.4580.7880.78131
Nov 4, 202481.3981.3979.2180.1980.19845
Nov 1, 202480.4081.3978.0081.3981.39210
Oct 31, 202479.0079.0578.7078.7578.75141
Oct 30, 202480.8480.8479.3979.3979.3974
Oct 29, 202478.9079.6778.9079.6779.67179
Oct 28, 202478.8679.2578.8678.9878.98204
Oct 25, 202477.9878.5077.7977.7977.79372
Oct 24, 202477.7478.2077.2877.2877.28193
Oct 23, 202478.5278.5277.2177.2177.21275
Oct 22, 202478.9078.9078.0378.5278.52456
Oct 21, 202479.8780.9978.2378.3078.30594
Oct 18, 202478.8979.8778.8979.8779.87488
Oct 17, 202479.8179.8178.8978.8978.89387
Oct 16, 202479.1779.7979.1779.7979.79338
Oct 15, 202479.4279.4278.2078.8278.82122
Oct 14, 202477.3677.7377.0377.7377.73117
Oct 11, 202476.1777.7076.1777.7077.702
Oct 10, 202475.3875.3874.7175.3075.307
Oct 9, 202475.2975.3875.0975.3875.38160
Oct 8, 202474.8075.8074.8075.2875.28268
Oct 7, 202474.7274.7273.2174.1174.11323
Oct 4, 202474.8474.8474.6474.6474.6467
Oct 3, 202475.3475.3474.1874.1874.18162
Oct 2, 202474.1674.9573.7974.9274.92111
Oct 1, 202475.1275.1274.4575.0675.06187
Sep 30, 202475.4776.0175.1975.5475.54397
Sep 27, 202475.4175.4174.9774.9774.971,136
Sep 26, 202475.5275.5274.9075.0075.0030
Sep 25, 202474.8175.9474.8175.1275.1238
Sep 24, 202475.7575.7675.0475.7675.76271
Sep 23, 202481.1481.1477.0477.0477.04175
Sep 20, 202478.3378.7578.3378.7578.7512
Sep 19, 202477.9178.6277.7078.0178.01191
Sep 18, 202477.8779.0677.3277.3277.3214
Sep 17, 202478.4479.4777.8577.8777.872,520
Sep 16, 202478.7478.7478.2578.4478.44208
Sep 13, 202477.3879.2277.3879.2279.2212
Sep 12, 202478.6178.6778.1878.1878.18582
Sep 11, 202477.1978.5177.1978.5178.51502
Sep 10, 202477.1277.9977.1277.9977.99243
Sep 9, 202475.4277.6575.4276.8176.81686
Sep 6, 202476.6476.6475.7875.7875.78128
Sep 5, 202477.4877.4876.8376.8376.83111
Sep 4, 202477.6878.4777.6878.1578.155
Sep 3, 202480.2480.9078.2678.2678.2636
Sep 2, 202479.6079.6079.6079.6079.601
Aug 30, 202480.6780.6780.1880.2880.2891
Aug 29, 202479.9081.2479.8379.8379.831,054
Aug 28, 202478.5278.6278.3678.6278.6262
Aug 27, 202478.5178.5178.1478.2978.29131
Aug 26, 202478.6678.6678.5178.5178.5172
Aug 23, 202478.7678.7678.2878.2878.28104
Aug 22, 202479.5379.5378.5578.8278.828
Aug 21, 202478.4778.5978.4778.5978.59122
Aug 20, 202477.1977.7976.7577.7977.79831
Aug 19, 202475.6276.8675.1076.8676.8610,610
Aug 16, 202475.0575.6375.0575.2475.2416
Aug 15, 202475.1075.4675.1075.3275.32715
Aug 14, 202474.2974.2973.9373.9373.932
Aug 13, 202474.0074.9174.0074.3874.38169
Aug 12, 202473.7774.2373.7774.2374.23117
Aug 9, 202473.1674.2173.1674.1674.16186
Aug 8, 202474.0274.6674.0274.5674.56395
Aug 7, 202477.4777.4773.1773.1773.179,110
Aug 6, 202475.4975.9575.2475.2475.24960
Aug 5, 202474.8176.2274.8075.4975.496,010
Aug 2, 202478.1078.1076.8177.5777.5728
Aug 1, 202478.9579.8378.9579.8379.831,301
Jul 31, 202478.2879.6378.2878.9778.97358
Jul 30, 202479.5280.4678.3378.3378.33296
Jul 29, 202480.5880.5879.3779.5279.52133
Jul 26, 202482.0782.0780.9280.9880.98330
Jul 25, 202480.0081.1080.0080.8780.8712,542
Jul 24, 202479.4579.4578.8678.9778.974,778
Jul 23, 202478.4078.9278.4078.6278.62199
Jul 22, 202476.0578.8976.0578.0178.011,201
Jul 19, 202476.5577.1276.5577.1277.12206
Jul 18, 202477.7378.7776.6976.8476.84265
Jul 17, 202478.1378.6276.7777.2077.205,547
Jul 16, 202477.3778.4477.3778.1478.14303
Jul 15, 202476.9876.9876.6676.7476.74658
Jul 12, 202476.9976.9975.6875.8675.86702
Jul 11, 202474.4975.3374.4975.3375.33841
Jul 10, 202472.4072.4072.4072.4072.40158
Jul 9, 202472.1172.1471.8072.1472.14-
Jul 8, 202471.2072.1171.2072.1172.111,095
Jul 5, 202470.6570.7669.2570.7670.761,316
Jul 4, 202475.2375.2370.4070.4070.40130
Jul 3, 202472.5772.5771.9271.9271.92257
Jul 2, 202471.8173.8371.8173.1173.111,518
Jul 1, 202472.8474.3472.8474.3474.34675
Jun 28, 202472.9173.2172.9173.2173.2115
Jun 27, 202472.1472.1972.1472.1972.19131
Jun 26, 202472.0972.0971.7371.9171.91158
Jun 25, 202472.1072.1071.7671.7671.762
Jun 24, 202471.1771.8071.1771.4871.48402
Jun 21, 202471.0971.2870.4171.0771.071,797
Jun 20, 202470.6270.6268.1369.3869.381,070
Jun 19, 202470.5770.5768.9668.9668.96537
Jun 18, 202469.0369.0368.6968.6968.692,551
Jun 17, 202469.6469.8369.0569.4269.425,260
Jun 14, 202470.5970.5969.7969.7969.79560
Jun 13, 202471.2071.2071.2071.2071.201
Jun 12, 202472.0172.0671.6071.7371.73145
Jun 11, 202469.0270.0868.7570.0870.081,355
Jun 10, 202468.5769.7368.1169.7369.73330
Jun 7, 202468.5568.5568.5568.5568.55717
Jun 6, 202469.7069.7068.8868.8868.8867
Jun 5, 202470.0373.6970.0370.5870.588,587
Jun 4, 202468.0368.2167.8268.1568.151,021
Jun 3, 202468.3468.5068.0368.0368.036,651
May 31, 202466.9667.0565.8666.2866.284,400
May 29, 202464.5564.6164.5064.5064.501,233