São Paulo - Delayed Quote BRL

Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (NTNS11.SA)

58.06

+0.01

+(0.02%)

At close: April 25 at 5:17:00 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	58.20	58.33	58.02	58.06	58.06	3,000
Apr 24, 2025	57.92	58.07	57.87	58.05	58.05	1,945
Apr 23, 2025	57.85	57.88	57.69	57.88	57.88	2,758
Apr 22, 2025	57.81	57.89	57.72	57.73	57.73	3,590
Apr 17, 2025	57.69	57.82	57.61	57.72	57.72	2,391
Apr 16, 2025	57.69	57.82	57.52	57.62	57.62	17,017
Apr 15, 2025	57.57	57.82	57.44	57.50	57.50	26,656
Apr 14, 2025	57.35	57.63	57.35	57.48	57.48	1,591
Apr 11, 2025	57.34	57.38	57.29	57.35	57.35	489
Apr 10, 2025	57.57	57.57	57.25	57.26	57.26	2,327
Apr 9, 2025	57.50	57.50	57.24	57.36	57.36	5,208
Apr 8, 2025	57.49	57.69	57.42	57.42	57.42	3,072
Apr 7, 2025	57.64	57.67	57.25	57.40	57.40	5,888
Apr 4, 2025	57.27	57.38	57.27	57.33	57.33	1,676
Apr 3, 2025	57.24	57.26	57.10	57.26	57.26	23,033
Apr 2, 2025	57.12	57.21	56.53	57.12	57.12	3,026
Apr 1, 2025	57.20	57.22	57.14	57.14	57.14	4,871
Mar 31, 2025	57.04	57.33	57.04	57.13	57.13	3,161
Mar 28, 2025	57.11	57.12	56.99	57.07	57.07	2,172
Mar 27, 2025	57.08	57.35	56.90	57.11	57.11	6,665
Mar 26, 2025	57.40	57.40	57.07	57.07	57.07	6,779
Mar 25, 2025	57.40	57.40	57.10	57.10	57.10	1,541
Mar 24, 2025	57.25	57.25	57.12	57.12	57.12	870
Mar 21, 2025	57.42	57.42	57.14	57.18	57.18	1,072
Mar 20, 2025	57.50	57.60	57.19	57.20	57.20	12,382
Mar 19, 2025	57.55	57.55	57.28	57.34	57.34	6,407
Mar 18, 2025	57.51	57.64	57.29	57.30	57.30	2,340
Mar 17, 2025	57.58	57.58	57.23	57.25	57.25	6,283
Mar 14, 2025	57.45	57.45	57.24	57.25	57.25	1,838
Mar 13, 2025	57.23	57.41	57.23	57.41	57.41	6,161
Mar 12, 2025	57.24	57.34	57.11	57.26	57.26	11,738
Mar 11, 2025	57.30	57.44	57.14	57.24	57.24	3,548
Mar 10, 2025	57.08	57.35	57.08	57.08	57.08	3,549
Mar 7, 2025	57.28	57.28	57.05	57.08	57.08	17,354
Mar 6, 2025	57.08	57.13	56.65	57.05	57.05	4,013
Mar 5, 2025	56.89	57.33	56.89	57.01	57.01	3,032
Feb 28, 2025	57.21	57.21	56.84	56.89	56.89	25,681
Feb 27, 2025	57.18	57.39	56.99	56.99	56.99	9,316
Feb 26, 2025	57.12	57.87	57.05	57.05	57.05	10,097
Feb 25, 2025	57.08	57.16	57.07	57.10	57.10	965
Feb 24, 2025	57.14	57.18	56.87	57.08	57.08	3,241
Feb 21, 2025	57.24	57.24	57.06	57.14	57.14	1,829
Feb 20, 2025	57.22	57.22	56.98	57.03	57.03	3,152
Feb 19, 2025	57.23	57.24	56.92	56.96	56.96	10,628
Feb 18, 2025	56.95	57.02	56.90	56.94	56.94	2,744
Feb 17, 2025	56.85	56.90	56.81	56.89	56.89	2,941
Feb 14, 2025	56.66	56.72	55.22	56.72	56.72	109,846
Feb 13, 2025	56.79	56.79	56.27	56.61	56.61	1,561
Feb 12, 2025	56.85	56.85	56.54	56.54	56.54	4,837
Feb 11, 2025	56.59	56.64	56.59	56.60	56.60	3,197
Feb 10, 2025	56.83	56.85	56.52	56.59	56.59	5,426
Feb 7, 2025	56.49	56.85	56.18	56.59	56.59	2,506
Feb 6, 2025	56.92	56.92	56.45	56.49	56.49	4,186
Feb 5, 2025	56.27	56.53	56.27	56.48	56.48	429
Feb 4, 2025	56.97	56.97	56.56	56.56	56.56	58,313
Feb 3, 2025	56.60	56.66	56.51	56.64	56.64	611
Jan 31, 2025	56.53	56.58	56.48	56.51	56.51	2,827
Jan 30, 2025	56.00	57.35	56.00	56.53	56.53	5,417
Jan 29, 2025	56.33	56.78	56.07	56.12	56.12	4,782
Jan 28, 2025	56.15	56.18	56.08	56.15	56.15	6,361
Jan 27, 2025	56.15	56.15	56.08	56.14	56.14	1,365
Jan 24, 2025	55.90	56.15	55.90	56.08	56.08	4,421
Jan 23, 2025	56.04	56.08	56.00	56.00	56.00	1,617
Jan 22, 2025	56.15	56.15	55.99	56.03	56.03	1,437
Jan 21, 2025	56.24	56.33	55.99	55.99	55.99	29,619
Jan 20, 2025	56.40	56.40	55.94	56.08	56.08	7,442
Jan 17, 2025	56.27	56.27	56.05	56.14	56.14	4,482
Jan 16, 2025	56.08	56.14	55.94	56.06	56.06	6,003
Jan 15, 2025	56.25	56.25	56.00	56.07	56.07	3,447
Jan 14, 2025	56.01	56.05	55.93	56.04	56.04	3,924
Jan 13, 2025	55.92	56.12	55.65	55.96	55.96	3,086
Jan 10, 2025	56.28	56.28	55.90	55.92	55.92	3,669
Jan 9, 2025	55.70	56.15	55.70	55.97	55.97	2,353
Jan 8, 2025	56.15	56.15	55.95	55.99	55.99	1,953
Jan 7, 2025	55.99	55.99	55.58	55.92	55.92	954
Jan 6, 2025	55.43	55.95	54.80	55.91	55.91	27,533
Jan 3, 2025	55.71	55.78	55.38	55.78	55.78	1,094
Jan 2, 2025	55.71	55.71	55.26	55.66	55.66	2,745
Dec 30, 2024	55.29	55.55	55.29	55.47	55.47	23,099
Dec 27, 2024	55.53	55.64	55.53	55.55	55.55	5,427
Dec 26, 2024	55.40	55.52	55.24	55.52	55.52	2,451
Dec 23, 2024	55.45	55.51	55.37	55.40	55.40	14,734
Dec 20, 2024	55.30	55.52	55.29	55.52	55.52	2,543
Dec 19, 2024	55.15	55.23	54.65	55.23	55.23	28,310
Dec 18, 2024	54.95	55.14	54.78	54.78	54.78	11,229
Dec 17, 2024	55.17	55.40	54.96	55.13	55.13	25,750
Dec 16, 2024	55.36	55.47	55.10	55.16	55.16	6,845
Dec 13, 2024	55.64	55.64	55.23	55.35	55.35	6,443
Dec 12, 2024	55.73	55.73	55.38	55.41	55.41	2,249
Dec 11, 2024	55.81	55.81	55.60	55.73	55.73	20,552
Dec 10, 2024	55.71	55.71	55.52	55.57	55.57	39,080
Dec 9, 2024	55.74	55.74	55.40	55.41	55.41	2,410
Dec 6, 2024	55.60	56.16	55.36	55.54	55.54	13,309
Dec 5, 2024	55.59	55.86	55.59	55.60	55.60	408
Dec 4, 2024	55.68	55.76	55.68	55.70	55.70	2,466
Dec 3, 2024	55.89	55.89	55.40	55.68	55.68	5,209
Dec 2, 2024	55.89	55.89	55.39	55.79	55.79	23,978
Nov 29, 2024	55.94	55.94	55.52	55.69	55.69	7,764
Nov 28, 2024	55.94	56.98	55.66	55.72	55.72	28,972
Nov 27, 2024	55.93	56.23	55.78	55.78	55.78	15,086
Nov 26, 2024	56.14	56.44	55.87	55.87	55.87	11,838
Nov 25, 2024	56.17	56.48	55.69	55.86	55.86	6,937
Nov 22, 2024	55.95	56.48	55.85	55.85	55.85	5,476
Nov 21, 2024	55.79	55.95	55.79	55.91	55.91	2,420
Nov 19, 2024	55.80	55.80	55.52	55.79	55.79	19,908
Nov 18, 2024	55.74	55.74	55.54	55.70	55.70	12,595
Nov 14, 2024	55.75	56.24	55.14	55.74	55.74	3,833
Nov 13, 2024	55.90	55.90	55.60	55.69	55.69	11,088
Nov 12, 2024	56.06	56.06	55.11	55.11	55.11	7,740
Nov 11, 2024	55.99	56.26	55.75	55.80	55.80	4,128
Nov 8, 2024	55.79	55.81	55.72	55.81	55.81	12,309
Nov 7, 2024	55.58	55.77	55.58	55.72	55.72	790
Nov 6, 2024	55.78	55.78	55.61	55.64	55.64	17,491
Nov 5, 2024	55.58	55.61	55.58	55.61	55.61	7,127
Nov 4, 2024	55.94	55.94	55.49	55.58	55.58	14,263
Nov 1, 2024	55.31	55.98	55.31	55.45	55.45	5,526
Oct 31, 2024	55.39	55.53	55.10	55.50	55.50	11,158
Oct 30, 2024	55.51	55.58	55.46	55.48	55.48	24,581
Oct 29, 2024	55.76	55.76	55.50	55.50	55.50	8,717
Oct 28, 2024	55.57	55.76	55.49	55.49	55.49	17,042
Oct 25, 2024	55.61	55.87	55.42	55.57	55.57	3,462
Oct 24, 2024	55.40	55.64	55.40	55.61	55.61	5,105
Oct 23, 2024	55.40	55.46	55.36	55.46	55.46	4,218
Oct 22, 2024	55.40	55.51	55.39	55.40	55.40	4,719
Oct 21, 2024	55.39	55.47	55.39	55.40	55.40	919
Oct 18, 2024	55.72	55.72	55.11	55.39	55.39	6,710
Oct 17, 2024	55.62	56.00	55.31	55.41	55.41	124,216
Oct 16, 2024	55.30	55.42	55.11	55.35	55.35	2,485
Oct 15, 2024	55.26	55.39	55.10	55.30	55.30	22,969
Oct 14, 2024	55.09	55.40	55.09	55.40	55.40	15,189
Oct 11, 2024	55.03	55.85	55.03	55.28	55.28	3,585
Oct 10, 2024	55.20	55.48	55.12	55.20	55.20	2,605
Oct 9, 2024	55.36	55.46	55.14	55.14	55.14	2,885
Oct 8, 2024	55.60	55.60	55.21	55.36	55.36	10,939
Oct 7, 2024	55.02	55.24	55.02	55.21	55.21	1,887
Oct 4, 2024	55.21	55.22	55.13	55.17	55.17	5,848
Oct 3, 2024	55.20	55.22	55.12	55.19	55.19	4,529
Oct 2, 2024	55.20	55.20	55.11	55.16	55.16	27,847
Oct 1, 2024	54.98	55.23	54.98	55.11	55.11	12,035
Sep 30, 2024	55.27	55.27	54.95	55.09	55.09	12,967
Sep 27, 2024	55.28	55.28	55.09	55.13	55.13	3,969
Sep 26, 2024	55.10	55.38	55.10	55.11	55.11	10,695
Sep 25, 2024	55.09	55.18	55.09	55.15	55.15	2,871
Sep 24, 2024	55.26	55.26	55.03	55.09	55.09	18,577
Sep 23, 2024	55.19	55.19	54.93	54.96	54.96	14,135
Sep 20, 2024	55.27	55.50	54.88	54.94	54.94	9,589
Sep 19, 2024	55.35	55.35	54.96	55.08	55.08	14,984
Sep 18, 2024	55.58	55.58	55.00	55.18	55.18	11,878
Sep 17, 2024	55.22	55.65	55.11	55.14	55.14	13,414
Sep 16, 2024	55.26	55.26	55.06	55.10	55.10	1,813
Sep 13, 2024	55.20	55.50	55.07	55.10	55.10	8,456
Sep 12, 2024	55.15	55.15	55.06	55.06	55.06	8,298
Sep 11, 2024	54.91	55.57	54.91	55.57	55.57	1,371
Sep 10, 2024	55.06	55.09	54.99	55.02	55.02	2,158
Sep 9, 2024	55.20	55.20	55.03	55.03	55.03	1,089
Sep 6, 2024	55.11	55.56	55.07	55.07	55.07	6,658
Sep 5, 2024	54.96	55.07	54.96	55.07	55.07	5,968
Sep 4, 2024	54.93	54.98	54.90	54.97	54.97	19,271
Sep 3, 2024	54.92	54.95	54.85	54.87	54.87	4,370
Sep 2, 2024	54.80	55.42	54.80	54.91	54.91	4,342
Aug 30, 2024	54.99	55.24	54.79	54.88	54.88	4,827
Aug 29, 2024	54.92	54.92	54.79	54.82	54.82	3,040
Aug 28, 2024	55.10	55.10	54.91	54.92	54.92	9,741
Aug 27, 2024	55.33	55.33	54.94	54.98	54.98	28,552
Aug 26, 2024	54.89	55.05	54.89	55.00	55.00	156,692
Aug 23, 2024	54.65	54.94	54.65	54.94	54.94	11,448
Aug 22, 2024	54.85	54.86	54.74	54.85	54.85	2,331
Aug 21, 2024	54.61	54.88	54.61	54.85	54.85	6,183
Aug 20, 2024	54.81	55.23	54.75	54.83	54.83	11,384
Aug 19, 2024	55.23	55.23	54.71	54.81	54.81	7,727
Aug 16, 2024	55.28	55.28	54.82	54.85	54.85	12,982
Aug 15, 2024	55.27	55.47	54.98	55.06	55.06	29,890
Aug 14, 2024	55.08	55.22	55.07	55.07	55.07	2,077
Aug 13, 2024	55.04	55.06	54.95	55.06	55.06	4,212
Aug 12, 2024	54.90	55.03	54.62	54.94	54.94	7,347
Aug 9, 2024	55.19	55.19	54.79	54.90	54.90	2,227
Aug 8, 2024	54.92	54.96	54.85	54.93	54.93	17,488
Aug 7, 2024	54.95	54.95	54.82	54.88	54.88	1,679
Aug 6, 2024	55.03	55.03	54.84	54.84	54.84	1,251
Aug 5, 2024	54.94	55.03	54.91	55.03	55.03	6,860
Aug 2, 2024	54.87	54.99	54.80	54.94	54.94	20,763
Aug 1, 2024	54.67	54.87	53.69	54.73	54.73	4,727
Jul 31, 2024	54.59	54.83	54.52	54.58	54.58	5,611
Jul 30, 2024	54.45	54.55	54.45	54.52	54.52	4,205
Jul 29, 2024	54.42	54.45	54.35	54.45	54.45	8,961
Jul 26, 2024	54.37	54.42	54.32	54.38	54.38	7,152
Jul 25, 2024	54.42	54.42	54.35	54.37	54.37	3,097
Jul 24, 2024	54.42	54.45	54.38	54.43	54.43	7,371
Jul 23, 2024	54.49	54.51	54.41	54.41	54.41	6,424
Jul 22, 2024	54.54	54.56	54.46	54.52	54.52	3,800
Jul 19, 2024	54.52	54.61	54.46	54.46	54.46	17,791
Jul 18, 2024	54.31	54.58	54.31	54.42	54.42	16,388
Jul 17, 2024	54.68	54.68	54.13	54.60	54.60	24,674
Jul 16, 2024	54.68	54.68	54.31	54.65	54.65	2,307
Jul 15, 2024	54.58	54.65	54.25	54.58	54.58	20,478
Jul 12, 2024	54.64	54.64	54.48	54.58	54.58	12,487
Jul 11, 2024	54.62	54.62	54.12	54.53	54.53	66,090
Jul 10, 2024	54.41	54.52	54.41	54.51	54.51	9,468
Jul 9, 2024	54.39	54.40	54.04	54.40	54.40	16,766
Jul 8, 2024	54.38	54.38	54.22	54.34	54.34	23,100
Jul 5, 2024	54.00	54.35	54.00	54.32	54.32	15,593
Jul 4, 2024	54.41	54.71	54.07	54.27	54.27	17,519
Jul 3, 2024	54.34	54.34	53.83	54.09	54.09	19,307
Jul 2, 2024	54.20	54.21	53.91	54.02	54.02	6,981
Jul 1, 2024	54.19	54.19	53.97	53.99	53.99	5,677
Jun 28, 2024	54.42	54.61	54.12	54.12	54.12	71,204
Jun 27, 2024	54.47	55.06	54.25	54.28	54.28	39,905
Jun 26, 2024	54.48	54.79	54.20	54.25	54.25	39,061
Jun 25, 2024	54.30	54.94	54.24	54.29	54.29	31,624
Jun 24, 2024	54.12	54.31	54.12	54.27	54.27	25,137
Jun 21, 2024	54.07	54.47	54.07	54.47	54.47	9,315
Jun 20, 2024	54.14	54.16	54.06	54.12	54.12	5,103
Jun 19, 2024	53.98	54.90	53.97	54.00	54.00	8,497
Jun 18, 2024	54.01	54.75	53.97	53.97	53.97	21,043
Jun 17, 2024	54.25	54.25	53.91	53.96	53.96	4,909
Jun 14, 2024	54.00	54.03	53.93	53.97	53.97	12,548
Jun 13, 2024	53.87	54.31	53.87	54.00	54.00	84,078
Jun 12, 2024	54.04	54.04	53.87	53.87	53.87	499
Jun 11, 2024	53.99	54.00	53.94	53.94	53.94	4,673
Jun 10, 2024	53.89	54.00	53.89	53.94	53.94	194
Jun 7, 2024	54.00	54.07	53.89	53.89	53.89	7,483
Jun 6, 2024	54.08	54.10	54.01	54.09	54.09	2,970
Jun 5, 2024	54.12	54.12	54.02	54.04	54.04	4,039
Jun 4, 2024	54.02	54.11	54.02	54.02	54.02	10,688
Jun 3, 2024	53.99	54.04	53.97	54.02	54.02	8,238
May 31, 2024	54.11	54.11	53.96	53.96	53.96	1,481
May 29, 2024	54.04	54.04	53.93	53.96	53.96	7,220
May 28, 2024	54.07	54.07	54.02	54.02	54.02	213
May 27, 2024	53.94	54.03	53.93	53.96	53.96	12,204
May 24, 2024	54.02	54.02	53.94	53.94	53.94	95
May 23, 2024	53.99	53.99	53.92	53.96	53.96	2,997
May 22, 2024	54.02	54.02	53.94	53.94	53.94	1,491
May 21, 2024	54.03	54.25	53.94	53.96	53.96	8,989
May 20, 2024	53.20	54.00	53.20	53.96	53.96	105,675
May 17, 2024	53.99	53.99	53.20	53.85	53.85	71,259
May 16, 2024	53.86	53.96	53.86	53.94	53.94	3,704
May 15, 2024	53.87	53.89	53.85	53.86	53.86	6,781
May 14, 2024	53.89	53.89	53.84	53.85	53.85	23,552
May 13, 2024	53.93	53.93	53.83	53.84	53.84	44,558
May 10, 2024	53.84	54.10	53.83	53.83	53.83	42,958
May 9, 2024	53.50	53.82	53.50	53.82	53.82	2,311
May 8, 2024	53.67	53.69	53.65	53.66	53.66	2,410
May 7, 2024	53.51	53.94	53.51	53.66	53.66	46,980
May 6, 2024	53.47	53.67	53.30	53.61	53.61	2,075
May 3, 2024	53.58	53.68	53.57	53.65	53.65	17,178
May 2, 2024	53.60	53.60	53.56	53.56	53.56	9,634
Apr 30, 2024	53.59	53.59	53.46	53.58	53.58	11,452
Apr 29, 2024	53.63	53.63	53.55	53.60	53.60	3,018
Apr 26, 2024	54.77	54.77	53.48	53.55	53.55	9,816
Apr 25, 2024	53.45	53.47	53.45	53.47	53.47	9,076

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Investo Teva Tesouro Ipca+ 0 A 4 Anos Etf - Fundo De Investimento De Indice (NTNS11.SA)