São Paulo - Delayed Quote
BRL
IT NOW NTN-B 2060 FUNDO DE ÍNDICE RESPONSABILIDADE LIMITADA (TD6011.SA)
51.41
-0.70
(-1.34%)
At close: October 30 at 4:54:43 PM GMT-3
Currency in BRL
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
51.70 | 52.21 | 50.50 | 51.41 | 51.41 | 16,074 |
|
Oct 29, 2026
|
52.59 | 52.59 | 51.72 | 52.11 | 52.11 | 8,138 |
|
Oct 28, 2026
|
52.50 | 52.58 | 52.10 | 52.34 | 52.34 | 160,994 |
|
Oct 27, 2026
|
53.60 | 53.60 | 52.24 | 52.50 | 52.50 | 7,368 |
|
Oct 26, 2026
|
58.33 | 58.33 | 52.80 | 52.80 | 52.80 | 36,735 |
|
Oct 23, 2026
|
59.17 | 59.18 | 58.69 | 59.18 | 59.18 | 23,171 |
|
Oct 22, 2026
|
57.80 | 58.52 | 57.80 | 58.52 | 58.52 | 20,700 |
|
Oct 21, 2026
|
57.06 | 57.19 | 57.06 | 57.19 | 57.19 | 11,638 |
|
Oct 20, 2026
|
56.58 | 57.17 | 56.58 | 57.01 | 57.01 | 47,366 |
|
Oct 19, 2026
|
57.00 | 57.00 | 56.57 | 56.57 | 56.57 | 1,899 |
|
Oct 16, 2026
|
56.97 | 56.97 | 56.54 | 56.62 | 56.62 | 26,926 |
|
Oct 15, 2026
|
56.97 | 57.05 | 56.63 | 56.96 | 56.96 | 48,511 |
|
Oct 14, 2026
|
57.65 | 57.65 | 57.25 | 57.25 | 57.25 | 2,297 |
|
Oct 13, 2026
|
58.53 | 59.49 | 57.80 | 57.88 | 57.88 | 3,384 |
|
Oct 9, 2026
|
58.30 | 58.30 | 57.95 | 58.11 | 58.11 | 351,676 |
|
Oct 8, 2026
|
57.69 | 57.90 | 57.69 | 57.69 | 57.69 | 4,843 |
|
Oct 7, 2026
|
57.49 | 57.49 | 57.17 | 57.17 | 57.17 | 2,000 |
|
Oct 6, 2026
|
57.69 | 57.69 | 57.32 | 57.55 | 57.55 | 1,084 |
|
Oct 5, 2026
|
56.88 | 57.25 | 56.88 | 57.21 | 57.21 | 6,131 |
|
Oct 2, 2026
|
53.04 | 53.96 | 53.04 | 53.96 | 53.96 | 100,683 |
|
Oct 1, 2026
|
53.97 | 54.23 | 53.58 | 53.58 | 53.58 | 91 |
|
Sep 30, 2026
|
53.97 | 54.23 | 53.97 | 54.17 | 54.17 | 344 |
|
Sep 29, 2026
|
52.90 | 53.60 | 52.90 | 53.60 | 53.60 | 582 |
|
Sep 28, 2026
|
52.88 | 52.88 | 52.88 | 52.88 | 52.88 | 5 |
|
Sep 25, 2026
|
52.60 | 52.95 | 52.60 | 52.95 | 52.95 | 538 |
|
Sep 24, 2026
|
52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 190 |
|
Sep 23, 2026
|
52.81 | 52.82 | 52.76 | 52.76 | 52.76 | 449 |
|
Sep 22, 2026
|
52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 64 |
|
Sep 21, 2026
|
52.70 | 52.77 | 52.70 | 52.77 | 52.77 | 40 |
|
Sep 18, 2026
|
52.52 | 52.79 | 52.52 | 52.79 | 52.79 | 24 |
|
Sep 17, 2026
|
52.37 | 52.52 | 52.37 | 52.52 | 52.52 | 40,526 |
|
Sep 16, 2026
|
52.32 | 52.49 | 52.28 | 52.28 | 52.28 | 5,194 |
|
Sep 15, 2026
|
52.33 | 52.33 | 52.32 | 52.32 | 52.32 | 24 |
|
Sep 14, 2026
|
52.36 | 52.42 | 52.36 | 52.42 | 52.42 | 2,653 |
|
Sep 11, 2026
|
52.48 | 52.62 | 52.37 | 52.56 | 52.56 | 685 |
|
Sep 10, 2026
|
51.66 | 52.11 | 51.66 | 51.77 | 51.77 | 634 |
|
Sep 9, 2026
|
52.22 | 52.22 | 51.72 | 51.72 | 51.72 | 71 |
|
Sep 8, 2026
|
51.91 | 51.91 | 51.62 | 51.91 | 51.91 | 6,482 |
|
Sep 4, 2026
|
51.77 | 51.77 | 51.70 | 51.70 | 51.70 | 251 |
|
Sep 3, 2026
|
51.38 | 51.38 | 51.38 | 51.38 | 51.38 | - |
|
Sep 2, 2026
|
51.41 | 51.61 | 51.36 | 51.38 | 51.38 | 4,103 |
|
Sep 1, 2026
|
51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 2,600 |
|
Aug 31, 2026
|
51.72 | 51.72 | 51.35 | 51.35 | 51.35 | 4,917 |
|
Aug 28, 2026
|
51.73 | 51.73 | 51.73 | 51.73 | 51.73 | 3 |
|
Aug 27, 2026
|
51.99 | 51.99 | 51.73 | 51.73 | 51.73 | 252 |
|
Aug 26, 2026
|
51.60 | 51.60 | 51.59 | 51.59 | 51.59 | 52 |
|
Aug 25, 2026
|
51.59 | 51.68 | 51.59 | 51.68 | 51.68 | 30 |
|
Aug 24, 2026
|
51.46 | 51.46 | 51.35 | 51.35 | 51.35 | 4,581 |
|
Aug 21, 2026
|
51.28 | 51.46 | 51.28 | 51.46 | 51.46 | 12 |
|
Aug 20, 2026
|
51.01 | 51.38 | 51.01 | 51.28 | 51.28 | 53 |
|
Aug 19, 2026
|
51.00 | 51.36 | 50.97 | 50.97 | 50.97 | 16,108 |
|
Aug 18, 2026
|
51.03 | 51.03 | 50.88 | 50.88 | 50.88 | 1,348 |
|
Aug 17, 2026
|
50.50 | 50.89 | 50.50 | 50.89 | 50.89 | 3,043 |
|
Aug 14, 2026
|
50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 2,900 |
|
Aug 13, 2026
|
50.74 | 50.76 | 50.37 | 50.40 | 50.40 | 6,347 |
|
Aug 12, 2026
|
50.76 | 50.76 | 50.73 | 50.74 | 50.74 | 96,582 |
|
Aug 11, 2026
|
50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 5 |
|
Aug 10, 2026
|
50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
|
Aug 7, 2026
|
50.39 | 50.39 | 50.39 | 50.39 | 50.39 | 450 |
|
Aug 6, 2026
|
50.26 | 50.57 | 50.26 | 50.26 | 50.26 | 55 |
|
Aug 5, 2026
|
50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
|
Aug 4, 2026
|
50.58 | 50.66 | 50.42 | 50.42 | 50.42 | 24 |
|
Aug 3, 2026
|
50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 9 |
|
Jul 31, 2026
|
49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 4,900 |
|
Jul 30, 2026
|
49.73 | 49.73 | 49.47 | 49.67 | 49.67 | 1,814 |
|
Jul 29, 2026
|
50.06 | 50.06 | 49.74 | 49.74 | 49.74 | 3,250 |
|
Jul 28, 2026
|
50.48 | 50.48 | 50.07 | 50.26 | 50.26 | 757 |
|
Jul 27, 2026
|
50.38 | 50.38 | 50.09 | 50.09 | 50.09 | 902 |
|
Jul 24, 2026
|
50.01 | 50.38 | 50.01 | 50.38 | 50.38 | 3,330 |
|
Jul 23, 2026
|
50.26 | 50.26 | 50.03 | 50.05 | 50.05 | 1,025 |
|
Jul 22, 2026
|
50.11 | 50.42 | 50.11 | 50.14 | 50.14 | 3,095 |
|
Jul 21, 2026
|
50.93 | 50.93 | 50.50 | 50.50 | 50.50 | 14,968 |
|
Jul 20, 2026
|
50.81 | 50.98 | 50.81 | 50.93 | 50.93 | 223 |
|
Jul 17, 2026
|
50.66 | 50.66 | 50.66 | 50.66 | 50.66 | 18 |
|
Jul 16, 2026
|
50.80 | 50.93 | 50.80 | 50.93 | 50.93 | 8,601 |
|
Jul 15, 2026
|
50.92 | 50.98 | 50.92 | 50.98 | 50.98 | 783 |
|
Jul 14, 2026
|
50.74 | 50.98 | 50.74 | 50.98 | 50.98 | 277 |
|
Jul 13, 2026
|
50.71 | 50.74 | 50.65 | 50.74 | 50.74 | 11,840 |
|
Jul 10, 2026
|
50.60 | 50.88 | 50.60 | 50.88 | 50.88 | 107 |
|
Jul 9, 2026
|
50.13 | 50.60 | 50.13 | 50.60 | 50.60 | 42 |
|
Jul 8, 2026
|
50.65 | 50.65 | 50.65 | 50.65 | 50.65 | 7 |
|
Jul 7, 2026
|
50.47 | 50.65 | 50.47 | 50.65 | 50.65 | 48 |
|
Jul 6, 2026
|
50.16 | 50.55 | 50.16 | 50.55 | 50.55 | 2,014 |
|
Jul 3, 2026
|
49.60 | 49.94 | 49.60 | 49.94 | 49.94 | 362 |
|
Jul 2, 2026
|
49.78 | 49.80 | 49.48 | 49.60 | 49.60 | 1,607 |
|
Jul 1, 2026
|
49.95 | 50.02 | 49.85 | 49.87 | 49.87 | 1,287 |
|
Jun 30, 2026
|
49.71 | 50.00 | 49.71 | 50.00 | 50.00 | 72 |
|
Jun 29, 2026
|
50.22 | 50.22 | 49.85 | 49.85 | 49.85 | 2,135 |
|
Jun 26, 2026
|
50.60 | 50.62 | 50.23 | 50.23 | 50.23 | 129 |
|
Jun 25, 2026
|
50.35 | 50.48 | 50.35 | 50.48 | 50.48 | 3,913 |
|
Jun 24, 2026
|
50.60 | 50.64 | 50.43 | 50.43 | 50.43 | 2,805 |
|
Jun 23, 2026
|
50.20 | 50.53 | 50.20 | 50.53 | 50.53 | 110 |
|
Jun 22, 2026
|
50.61 | 50.78 | 50.61 | 50.69 | 50.69 | 3,181 |
|
Jun 19, 2026
|
50.58 | 50.58 | 50.37 | 50.37 | 50.37 | 100,031 |
|
Jun 18, 2026
|
50.20 | 50.71 | 50.14 | 50.58 | 50.58 | 8,493 |
|
Jun 17, 2026
|
50.84 | 50.99 | 50.69 | 50.69 | 50.69 | 95,176 |
|
Jun 16, 2026
|
51.04 | 51.04 | 51.04 | 51.04 | 51.04 | 5 |
|
Jun 15, 2026
|
51.49 | 51.81 | 51.24 | 51.24 | 51.24 | 20,004 |
|
Jun 12, 2026
|
51.25 | 51.44 | 50.96 | 51.44 | 51.44 | 1,398 |
|
Jun 11, 2026
|
49.97 | 50.78 | 49.97 | 50.78 | 50.78 | 140,485 |
|
Jun 10, 2026
|
49.00 | 49.29 | 49.00 | 49.29 | 49.29 | 56 |
|
Jun 9, 2026
|
50.02 | 50.02 | 49.00 | 49.00 | 49.00 | 4,356 |
|
Jun 8, 2026
|
49.47 | 49.66 | 49.25 | 49.33 | 49.33 | 105,163 |
|
Jun 5, 2026
|
50.33 | 50.33 | 49.69 | 49.69 | 49.69 | 5,558 |
|
Jun 3, 2026
|
50.71 | 50.71 | 50.40 | 50.40 | 50.40 | 40,836 |
|
Jun 2, 2026
|
51.10 | 51.12 | 51.06 | 51.12 | 51.12 | 117 |
|
Jun 1, 2026
|
51.46 | 51.46 | 51.19 | 51.19 | 51.19 | 614 |
|
May 29, 2026
|
51.43 | 51.45 | 51.31 | 51.38 | 51.38 | 357 |
|
May 28, 2026
|
51.53 | 51.53 | 51.53 | 51.53 | 51.53 | 108 |
|
May 27, 2026
|
50.86 | 51.28 | 50.86 | 51.28 | 51.28 | 99 |
|
May 26, 2026
|
50.86 | 50.86 | 50.52 | 50.86 | 50.86 | 920 |
|
May 25, 2026
|
50.59 | 51.04 | 50.58 | 50.97 | 50.97 | 268 |
|
May 22, 2026
|
50.99 | 50.99 | 50.71 | 50.71 | 50.71 | 898 |
|
May 21, 2026
|
50.70 | 50.97 | 50.67 | 50.97 | 50.97 | 1,311 |
|
May 20, 2026
|
51.08 | 51.08 | 50.66 | 50.66 | 50.66 | 667 |
|
May 19, 2026
|
50.89 | 50.91 | 50.72 | 50.72 | 50.72 | 1,147 |
|
May 18, 2026
|
51.33 | 51.33 | 51.00 | 51.14 | 51.14 | 1,734 |
|
May 15, 2026
|
51.18 | 51.19 | 50.89 | 50.89 | 50.89 | 6,705 |
|
May 14, 2026
|
51.41 | 51.47 | 51.14 | 51.47 | 51.47 | 1,591 |
|
May 13, 2026
|
51.63 | 51.65 | 51.09 | 51.09 | 51.09 | 393 |
|
May 12, 2026
|
51.69 | 51.73 | 51.42 | 51.73 | 51.73 | 1,823 |
|
May 11, 2026
|
52.02 | 52.02 | 51.77 | 51.79 | 51.79 | 2,072 |
