Btg Pactual Teva Treasury Ipca Ultra Long Ce Index Fund (PACB11)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -3.64741641337 | 9.87 | 9.98 | 9.44 | 29164 | 9.5580207 | FU |
| 4 | -0.33 | -3.35365853659 | 9.84 | 10.01 | 9.44 | 23982 | 9.73769558 | FU |
| 12 | -0.66 | -6.48967551622 | 10.17 | 10.2 | 9.44 | 14956 | 9.78617888 | FU |
| 26 | -0.58 | -5.74826560951 | 10.09 | 10.58 | 9.44 | 11678 | 9.89671278 | FU |
| 52 | -0.58 | -5.74826560951 | 10.09 | 10.58 | 9.44 | 11678 | 9.89671278 | FU |
| 156 | -0.58 | -5.74826560951 | 10.09 | 10.58 | 9.44 | 11678 | 9.89671278 | FU |
| 260 | -0.58 | -5.74826560951 | 10.09 | 10.58 | 9.44 | 11678 | 9.89671278 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261340 | 9.51 | -0.02 | -0.21 | 9.69 | 9.7899999 | 9.51 | 5359 |
| 1733174940 | 9.53 | -0.12 | -1.24 | 9.68 | 9.72 | 9.53 | 120137 |
| 1732915740 | 9.65 | 0 | 0.00 | 9.59 | 9.68 | 9.44 | 6730 |
| 1732829400 | 9.65 | -0.03 | -0.31 | 9.65 | 9.67 | 9.64 | 7032 |
| 1732743000 | 9.68 | -0.17 | -1.73 | 9.86 | 9.98 | 9.68 | 8117 |
| 1732656600 | 9.85 | -0.02 | -0.20 | 9.8699999 | 9.8699999 | 9.83 | 3803 |
| 1732570140 | 9.8699999 | 0.02 | 0.20 | 9.97 | 9.97 | 9.84 | 10424 |
| 1732310940 | 9.85 | -0.06 | -0.61 | 10.01 | 10.01 | 9.85 | 10316 |
| 1732224600 | 9.91 | 0.1 | 1.02 | 9.86 | 9.92 | 9.81 | 34685 |
| 1732051800 | 9.81 | 0.07 | 0.72 | 9.86 | 9.86 | 9.57 | 3356 |
| 1731965340 | 9.74 | -0.05 | -0.51 | 9.7899999 | 9.94 | 9.7 | 26325 |
| 1731619800 | 9.7899999 | -0.01 | -0.10 | 9.75 | 9.88 | 9.6 | 26348 |
| 1731533400 | 9.8 | -0.04 | -0.41 | 9.81 | 9.81 | 9.68 | 51279 |
| 1731446940 | 9.84 | -0.07 | -0.71 | 9.91 | 9.91 | 9.7899999 | 13528 |
| 1731360540 | 9.91 | 0.03 | 0.30 | 9.98 | 10 | 9.89 | 20971 |
| 1731101400 | 9.88 | 0.05 | 0.51 | 9.83 | 9.92 | 9.83 | 40612 |
| 1731014940 | 9.83 | 0.04 | 0.41 | 9.8699999 | 9.8699999 | 9.8 | 833 |
| 1730928600 | 9.7899999 | 0.02 | 0.20 | 9.77 | 9.85 | 9.72 | 21613 |
| 1730842200 | 9.77 | 0.12 | 1.24 | 9.84 | 9.84 | 9.73 | 25558 |
| 1730755800 | 9.65 | 0 | 0.00 | 9.77 | 9.82 | 9.65 | 681 |
| 1730496600 | 9.65 | -0.04 | -0.41 | 9.7899999 | 9.88 | 9.64 | 164414 |
| 1730410200 | 9.69 | -0.08 | -0.82 | 9.88 | 9.88 | 9.65 | 2503 |
| 1730323800 | 9.77 | 0.13 | 1.35 | 9.64 | 9.77 | 9.64 | 1222 |
| 1730237340 | 9.64 | -0.06 | -0.62 | 9.71 | 9.71 | 9.64 | 1614 |
| 1730151000 | 9.7 | -0.04 | -0.41 | 9.66 | 9.76 | 9.66 | 30729 |
| 1729891800 | 9.74 | -0.01 | -0.10 | 9.8 | 9.89 | 9.74 | 328 |
| 1729805400 | 9.75 | 0.07 | 0.72 | 9.67 | 9.77 | 9.67 | 4673 |
| 1729719000 | 9.68 | -0.02 | -0.21 | 9.71 | 9.71 | 9.67 | 1354 |
| 1729632600 | 9.7 | -0.05 | -0.51 | 9.75 | 9.75 | 9.68 | 1613 |
| 1729546140 | 9.75 | 0.02 | 0.21 | 9.75 | 9.75 | 9.74 | 193 |
| 1729287000 | 9.73 | -0.06 | -0.61 | 9.94 | 9.94 | 9.73 | 2999 |
| 1729200540 | 9.7899999 | -0.02 | -0.20 | 9.91 | 10.02 | 9.72 | 2794 |
| 1729114140 | 9.81 | -0.06 | -0.61 | 9.97 | 9.97 | 9.81 | 3958 |
| 1729027740 | 9.8699999 | -0.06 | -0.60 | 10.03 | 10.05 | 9.8699999 | 1738 |
| 1728941340 | 9.93 | 0 | 0.00 | 10.05 | 10.05 | 9.93 | 2672 |
| 1728682200 | 9.93 | -0.12 | -1.19 | 10.05 | 10.05 | 9.93 | 1532 |
| 1728595740 | 10.05 | 0.13 | 1.31 | 9.91 | 10.05 | 9.88 | 10505 |
| 1728509400 | 9.92 | -0.07 | -0.70 | 9.97 | 9.97 | 9.91 | 10074 |
| 1728422940 | 9.99 | -0.02 | -0.20 | 10.02 | 10.02 | 9.99 | 2707 |
| 1728336600 | 10.01 | 0.1 | 1.01 | 10.03 | 10.03 | 9.91 | 6611 |
| 1728077400 | 9.91 | -0.05 | -0.50 | 10.04 | 10.04 | 9.91 | 3186 |
| 1727991000 | 9.96 | 0 | 0.00 | 9.96 | 10.04 | 9.95 | 1911 |
| 1727904540 | 9.96 | 0 | 0.00 | 10.04 | 10.04 | 9.96 | 51202 |
| 1727818200 | 9.96 | 0.01 | 0.10 | 10.07 | 10.07 | 9.95 | 3086 |
| 1727731800 | 9.95 | -0.04 | -0.40 | 10.08 | 10.08 | 9.95 | 4236 |
| 1727472600 | 9.99 | 0.01 | 0.10 | 10.09 | 10.09 | 9.99 | 1558 |
| 1727386140 | 9.98 | -0.01 | -0.10 | 10.1 | 10.1 | 9.98 | 2046 |
| 1727299740 | 9.99 | -0.01 | -0.10 | 10.08 | 10.08 | 9.98 | 9254 |
| 1727213400 | 10 | 0.1 | 1.01 | 10.03 | 10.04 | 9.99 | 13497 |
| 1727127000 | 9.9 | 0.02 | 0.20 | 9.98 | 10 | 9.9 | 3154 |
| 1726867800 | 9.88 | -0.14 | -1.40 | 10.03 | 10.03 | 9.85 | 27971 |
| 1726781400 | 10.02 | -0.05 | -0.50 | 10.1 | 10.12 | 10 | 3154 |
| 1726695000 | 10.07 | 0 | 0.00 | 10.1 | 10.12 | 10.07 | 718 |
| 1726608600 | 10.07 | -0.04 | -0.40 | 10.12 | 10.12 | 10.05 | 2782 |
| 1726522200 | 10.11 | 0.01 | 0.10 | 10.1 | 10.14 | 10.1 | 6596 |
| 1726263000 | 10.1 | 0 | 0.00 | 10.1 | 10.15 | 10.1 | 4616 |
| 1726176540 | 10.1 | -0.08 | -0.79 | 10.18 | 10.18 | 10.1 | 11952 |
| 1726090140 | 10.18 | 0 | 0.00 | 10.2 | 10.2 | 10.15 | 6353 |
| 1726003740 | 10.18 | 0.01 | 0.10 | 10.17 | 10.19 | 10.17 | 23608 |
| 1725917400 | 10.17 | -0.03 | -0.29 | 10.42 | 10.42 | 10.16 | 62408 |
| 1725658200 | 10.2 | 0.07 | 0.69 | 10.18 | 10.23 | 10.18 | 146 |
| 1725571800 | 10.13 | 0.02 | 0.20 | 10.1 | 10.16 | 10.1 | 661 |
| 1725485400 | 10.11 | 0 | 0.00 | 10.14 | 10.16 | 10.11 | 101 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
