São Paulo - Delayed Quote BRL

Investo Teva Tesouro Selic Etf - Fundo De Investimento De Indice (LFTS11.SA)

Compare
128.08
+0.06
+(0.05%)
At close: January 15 at 5:18:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025128.04128.18128.03128.08128.0893,175
Jan 14, 2025128.02128.03127.94128.02128.0245,432
Jan 13, 2025127.89128.15127.88127.94127.9476,405
Jan 10, 2025127.88127.92127.88127.89127.8943,903
Jan 9, 2025127.78128.00127.71127.86127.8661,930
Jan 8, 2025127.79127.81127.72127.78127.7875,938
Jan 7, 2025127.64127.70127.63127.70127.7066,997
Jan 6, 2025127.50127.60127.48127.58127.58146,160
Jan 3, 2025127.53127.53127.44127.49127.4952,799
Jan 2, 2025127.31127.49127.31127.44127.4453,068
Dec 30, 2024127.30127.33127.21127.33127.3381,215
Dec 27, 2024127.16127.30127.16127.28127.28112,252
Dec 26, 2024127.06127.25127.06127.20127.20230,671
Dec 23, 2024127.11127.13127.08127.11127.11140,299
Dec 20, 2024127.10127.14127.02127.11127.11103,892
Dec 19, 2024127.02127.15127.02127.08127.08154,369
Dec 18, 2024127.00127.08126.95127.02127.0290,642
Dec 17, 2024126.92127.00126.92126.99126.9970,106
Dec 16, 2024126.88126.95126.87126.94126.9478,456
Dec 13, 2024126.82126.89126.78126.88126.8864,407
Dec 12, 2024126.80126.89126.78126.81126.8165,716
Dec 11, 2024126.75126.78126.74126.77126.7746,874
Dec 10, 2024126.69126.74126.67126.72126.7239,795
Dec 9, 2024126.62126.74126.57126.66126.6650,842
Dec 6, 2024126.56126.71126.56126.60126.6077,892
Dec 5, 2024126.46126.75126.44126.57126.5746,483
Dec 4, 2024126.50126.61126.48126.50126.50101,589
Dec 3, 2024126.40126.46126.37126.45126.45100,584
Dec 2, 2024126.35126.41126.34126.40126.40105,633
Nov 29, 2024126.26126.34126.26126.34126.34258,201
Nov 28, 2024126.23126.29126.20126.26126.26162,482
Nov 27, 2024126.18126.28126.18126.22126.2277,935
Nov 26, 2024126.13126.19126.13126.16126.1677,002
Nov 25, 2024126.09126.15126.08126.13126.13102,763
Nov 22, 2024126.03126.08125.93126.08126.0885,490
Nov 21, 2024125.98126.06125.97126.01126.0167,327
Nov 19, 2024125.91126.00125.91125.96125.9650,020
Nov 18, 2024125.83125.92125.77125.91125.91108,245
Nov 14, 2024125.78125.86125.74125.83125.8363,021
Nov 13, 2024125.78125.82125.72125.81125.8151,889
Nov 12, 2024125.67125.75125.65125.72125.7269,186
Nov 11, 2024125.64125.69125.36125.66125.6675,343
Nov 8, 2024125.58125.71125.56125.64125.6451,654
Nov 7, 2024125.52125.59125.50125.58125.58434,143
Nov 6, 2024125.50125.55125.46125.52125.5259,439
Nov 5, 2024125.45125.49125.44125.48125.4874,592
Nov 4, 2024125.35125.43125.35125.43125.4377,219
Nov 1, 2024125.29125.37125.29125.34125.3442,160
Oct 31, 2024125.24125.32125.23125.31125.3155,148
Oct 30, 2024125.23125.26125.20125.23125.2377,592
Oct 29, 2024125.14125.22125.13125.18125.1851,257
Oct 28, 2024125.09125.17124.81125.13125.1356,842
Oct 25, 2024125.01125.09125.01125.09125.0952,385
Oct 24, 2024124.96125.03124.96125.01125.0163,805
Oct 23, 2024124.94124.98124.93124.96124.9697,658
Oct 22, 2024124.89124.94124.89124.92124.9263,456
Oct 21, 2024124.79124.87124.71124.85124.85100,350
Oct 18, 2024124.79124.84124.77124.79124.7976,926
Oct 17, 2024124.78124.83124.78124.79124.7955,407
Oct 16, 2024124.75124.78124.73124.78124.7847,124
Oct 15, 2024124.70124.74124.69124.73124.7351,407
Oct 14, 2024124.70124.72124.67124.70124.7052,117
Oct 11, 2024124.65124.69124.65124.67124.6733,171
Oct 10, 2024124.63124.69124.59124.65124.6539,285
Oct 9, 2024124.53124.76124.53124.58124.5860,368
Oct 8, 2024124.45124.55124.45124.53124.5355,334
Oct 7, 2024124.40124.47124.40124.43124.4341,244
Oct 4, 2024124.33124.38124.31124.38124.3860,790
Oct 3, 2024124.26124.30124.25124.29124.2983,365
Oct 2, 2024124.17124.42124.16124.23124.2370,433
Oct 1, 2024124.14124.17124.11124.17124.1763,829
Sep 30, 2024124.05124.15124.05124.10124.1072,523
Sep 27, 2024124.00124.09124.00124.05124.0583,267
Sep 26, 2024123.99124.06123.96124.03124.03141,130
Sep 25, 2024123.90123.99123.90123.97123.9790,053
Sep 24, 2024123.88124.07123.84123.91123.91104,649
Sep 23, 2024123.80123.87123.21123.84123.84160,110
Sep 20, 2024123.76123.81123.76123.80123.80124,735
Sep 19, 2024123.73123.80123.70123.77123.7772,689
Sep 18, 2024123.63123.72123.63123.71123.7154,740
Sep 17, 2024123.65123.68123.63123.66123.6670,413
Sep 16, 2024123.61123.64123.58123.61123.61102,054
Sep 13, 2024123.54123.60123.49123.60123.6059,596
Sep 12, 2024123.51123.52123.47123.50123.5073,315
Sep 11, 2024123.40123.48123.39123.46123.4652,957
Sep 10, 2024123.37123.41123.36123.41123.4151,449
Sep 9, 2024123.32123.37123.30123.34123.3456,475
Sep 6, 2024123.29123.33123.29123.30123.3052,368
Sep 5, 2024123.24123.27123.22123.27123.2753,434
Sep 4, 2024123.18123.22123.17123.22123.2289,537
Sep 3, 2024123.15123.21123.14123.15123.1567,940
Sep 2, 2024123.07123.15123.06123.12123.1266,487
Aug 30, 2024123.01123.35123.00123.07123.0775,900
Aug 29, 2024122.97123.09122.95123.00123.0051,433
Aug 28, 2024122.92122.99122.92122.95122.9574,247
Aug 27, 2024122.90122.94122.87122.92122.9258,218
Aug 26, 2024122.84122.90122.81122.87122.8762,290
Aug 23, 2024122.80122.82122.78122.81122.81122,010
Aug 22, 2024122.73122.78122.73122.77122.77104,916
Aug 21, 2024122.68122.72122.63122.71122.7177,498
Aug 20, 2024122.63122.67122.60122.66122.6676,080
Aug 19, 2024122.59122.61122.58122.60122.6092,189
Aug 16, 2024122.55122.63122.55122.57122.57126,229
Aug 15, 2024122.51122.59122.48122.53122.5383,118
Aug 14, 2024122.45122.49122.41122.48122.4844,856
Aug 13, 2024122.39122.46122.37122.42122.4253,084
Aug 12, 2024122.35122.42122.35122.38122.3860,696
Aug 9, 2024122.28122.45122.27122.35122.3597,670
Aug 8, 2024122.23122.30122.23122.28122.2833,430
Aug 7, 2024122.48122.48122.22122.24122.2465,452
Aug 6, 2024122.13122.21122.13122.18122.1872,748
Aug 5, 2024122.11122.15122.10122.12122.1259,982
Aug 2, 2024122.19122.19122.06122.10122.1059,830
Aug 1, 2024122.00122.45121.98122.05122.0538,750
Jul 31, 2024121.95122.01121.95122.00122.0056,858
Jul 30, 2024121.90121.96121.90121.95121.9552,466
Jul 29, 2024121.88121.92121.84121.88121.8872,308
Jul 26, 2024121.86121.93121.83121.84121.84109,600
Jul 25, 2024121.79121.85121.79121.82121.8233,794
Jul 24, 2024121.72121.78121.72121.75121.7545,508
Jul 23, 2024121.85121.85121.69121.71121.7185,083
Jul 22, 2024121.61121.69121.60121.68121.6887,374
Jul 19, 2024121.57121.63121.55121.61121.6165,507
Jul 18, 2024121.51121.58121.51121.56121.5637,808
Jul 17, 2024121.50121.53121.47121.51121.5158,054
Jul 16, 2024121.43121.68121.43121.47121.4758,410
Jul 15, 2024121.39121.45121.37121.43121.4362,835
Jul 12, 2024121.36121.41121.36121.38121.3862,302
Jul 11, 2024121.32121.35121.29121.33121.3377,944
Jul 10, 2024121.24121.30121.22121.27121.2789,708
Jul 9, 2024121.19121.24121.19121.22121.22-
Jul 8, 2024121.15121.19121.15121.19121.1956,807
Jul 5, 2024121.12121.15121.10121.14121.1461,732
Jul 4, 2024121.07121.09121.06121.07121.0765,029
Jul 3, 2024120.99121.04120.99121.02121.0268,919
Jul 2, 2024120.94121.00120.35120.99120.9966,205
Jul 1, 2024120.94120.95120.88120.94120.9446,604
Jun 28, 2024120.83120.91120.69120.86120.8669,231
Jun 27, 2024120.78121.13120.74120.78120.7867,832
Jun 26, 2024120.72120.81120.72120.77120.7761,811
Jun 25, 2024120.69120.75120.62120.73120.7355,057
Jun 24, 2024120.57120.69120.57120.67120.67105,923
Jun 21, 2024120.60120.66120.50120.64120.6465,206
Jun 20, 2024120.56120.61120.56120.59120.5964,505
Jun 19, 2024120.40120.57120.40120.55120.5533,314
Jun 18, 2024120.45120.52120.40120.40120.4048,263
Jun 17, 2024120.44120.51120.43120.45120.4540,769
Jun 14, 2024120.39120.45120.38120.42120.4237,447
Jun 13, 2024120.29120.40120.22120.37120.3752,449
Jun 12, 2024120.33120.38120.30120.32120.3244,290
Jun 11, 2024120.30120.30120.24120.27120.2735,559
Jun 10, 2024120.21120.25120.17120.24120.2456,792
Jun 7, 2024120.17120.20120.17120.18120.1870,367
Jun 6, 2024120.09120.16120.09120.14120.1447,487
Jun 5, 2024120.09120.11120.07120.09120.0954,148
Jun 4, 2024120.00120.05120.00120.04120.0466,667
Jun 3, 2024119.95120.02119.95120.00120.0063,401
May 31, 2024119.89119.97119.89119.90119.9063,573
May 29, 2024119.86119.93119.86119.91119.9160,662
May 28, 2024119.81119.88119.81119.85119.8563,329
May 27, 2024119.75119.84119.75119.81119.8181,565
May 24, 2024119.72119.78119.71119.76119.7663,607
May 23, 2024119.73119.74119.68119.71119.7171,536
May 22, 2024119.67119.70119.67119.68119.6854,171
May 21, 2024119.62119.67119.61119.65119.6556,303
May 20, 2024119.58119.62119.56119.60119.6061,760
May 17, 2024119.57119.57119.54119.55119.5569,979
May 16, 2024119.49119.53119.47119.53119.5353,874
May 15, 2024119.41119.50119.41119.46119.4684,737
May 14, 2024119.40119.44119.39119.42119.4242,494
May 13, 2024119.36119.39119.36119.39119.3943,668
May 10, 2024119.30119.35119.30119.35119.3536,091
May 9, 2024119.26119.31119.26119.30119.3054,435
May 8, 2024119.27119.27119.21119.24119.2435,354
May 7, 2024119.15119.21119.15119.19119.1951,529
May 6, 2024119.11119.15119.09119.15119.1555,651
May 3, 2024119.10119.11119.06119.09119.0969,139
May 2, 2024118.99119.07118.98119.05119.0549,679
Apr 30, 2024119.01119.02118.96118.97118.9754,482
Apr 29, 2024118.91118.97118.89118.94118.9479,532
Apr 26, 2024118.86118.92118.86118.91118.9153,330
Apr 25, 2024118.86118.87118.84118.86118.8657,913
Apr 24, 2024118.77118.82118.77118.82118.8233,616
Apr 23, 2024118.71118.77118.71118.77118.7751,847
Apr 22, 2024118.68118.73118.66118.71118.7190,077
Apr 19, 2024118.63118.68118.63118.68118.68102,475
Apr 18, 2024118.56118.71118.56118.63118.63106,169
Apr 17, 2024118.49118.58118.48118.55118.5568,954
Apr 16, 2024118.48118.58118.48118.51118.5177,085
Apr 15, 2024118.41118.50118.39118.46118.4671,598
Apr 12, 2024118.34118.43118.34118.42118.4263,123
Apr 11, 2024118.31118.39118.31118.37118.3752,938
Apr 10, 2024118.26118.34118.26118.31118.3172,137
Apr 9, 2024118.27118.31118.27118.27118.2771,788
Apr 8, 2024118.19118.27118.19118.24118.2474,886
Apr 5, 2024118.14118.21118.14118.20118.2046,934
Apr 4, 2024118.09118.35118.09118.13118.1395,069
Apr 3, 2024118.09118.11118.08118.09118.0962,438
Apr 2, 2024118.03118.07118.00118.05118.0542,766
Apr 1, 2024117.92118.03117.92118.03118.03108,308
Mar 28, 2024117.89117.96117.88117.95117.9557,931
Mar 27, 2024117.86117.92117.86117.90117.90105,048
Mar 26, 2024117.76117.87117.75117.84117.8471,692
Mar 25, 2024117.76117.85117.74117.83117.8355,634
Mar 22, 2024117.73117.90117.49117.78117.7877,794
Mar 21, 2024117.65117.73117.65117.70117.7045,421
Mar 20, 2024117.60117.68117.57117.65117.6571,177
Mar 19, 2024117.55117.62117.49117.60117.6070,503
Mar 18, 2024117.47117.58117.18117.56117.56168,121
Mar 15, 2024117.50117.53117.49117.51117.5177,989
Mar 14, 2024117.34117.48117.34117.48117.4857,051
Mar 13, 2024117.38117.48117.36117.36117.3653,663
Mar 12, 2024117.30117.37117.30117.37117.3744,081
Mar 11, 2024117.26117.33117.24117.31117.3164,255
Mar 8, 2024117.16117.28117.16117.26117.2676,199
Mar 7, 2024117.14117.23117.14117.20117.2065,182
Mar 6, 2024117.14117.18117.13117.15117.1533,671
Mar 5, 2024117.08117.13117.08117.13117.1397,251
Mar 4, 2024117.00117.08116.70117.05117.05101,566
Mar 1, 2024116.93117.02116.90117.00117.00130,055
Feb 29, 2024116.86116.98116.70116.96116.96176,243
Feb 28, 2024116.91116.94116.91116.91116.9180,433
Feb 27, 2024116.83116.88116.80116.87116.8784,946
Feb 26, 2024116.80116.85116.78116.83116.8335,295
Feb 23, 2024116.75116.81116.61116.80116.8074,981
Feb 22, 2024116.68116.75116.67116.73116.7361,252
Feb 21, 2024116.63116.70116.63116.68116.68138,732
Feb 20, 2024116.62116.65116.62116.62116.6254,126