Stock listing
B3:5PRE11 IT Now TEVA ITBR Pre 5 Anos Fundo de Indice Responsabilidade Limitada ETF Ações
Follow IT Now TEVA ITBR Pre 5 Anos Fundo de Indice Responsabilidade Limitada ETF into a list and get an email when it puts out news.
Share price · BMFBOVESPA:5PRE11
55.26 BRL -0.12 (-0.2%)
Close on Oct 22, 2026
- Day range
- 55.10 – 55.72 BRLOct 22, 2026
- Volume
- 24,105 sharesOct 22, 2026
Daily closes
Last 3 months, Jul 22, 2026 – Oct 22, 2026 · BMFBOVESPA:5PRE11 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 55.26 | -0.12 | -0.2% | 55.50 | 55.72 | 55.10 | 24,105 | |
| 55.38 | -0.21 | -0.4% | 55.60 | 55.60 | 55.22 | 29,370 | |
| 55.59 | +0.53 | +1.0% | 55.06 | 55.71 | 55.06 | 206,744 | |
| 55.06 | +0.13 | +0.2% | 55.45 | 55.45 | 54.86 | 8,084 | |
| 54.93 | +0.05 | +0.1% | 54.77 | 55.68 | 54.19 | 167,828 | |
| 54.88 | -0.46 | -0.8% | 55.47 | 55.59 | 54.88 | 42,384 | |
| 55.34 | -0.15 | -0.3% | 55.66 | 55.66 | 55.31 | 16,033 | |
| 55.49 | -0.63 | -1.1% | 55.98 | 56.11 | 55.49 | 10,465 | |
| 56.12 | +0.50 | +0.9% | 55.98 | 56.12 | 55.87 | 27,790 | |
| 55.62 | +0.50 | +0.9% | 55.24 | 55.75 | 55.24 | 75,899 | |
| 55.12 | -0.17 | -0.3% | 55.45 | 55.45 | 55.07 | 21,199 | |
| 55.29 | +0.32 | +0.6% | 54.56 | 55.72 | 54.56 | 55,003 | |
| 54.97 | +2.55 | +4.9% | 52.57 | 55.30 | 52.57 | 145,046 | |
| 52.42 | +0.14 | +0.3% | 52.25 | 52.48 | 52.06 | 22,544 | |
| 52.28 | -0.16 | -0.3% | 52.65 | 52.65 | 52.23 | 37,320 | |
| 52.44 | +0.03 | +0.1% | 52.33 | 52.69 | 52.33 | 27,663 | |
| 52.41 | +0.19 | +0.4% | 52.38 | 52.43 | 52.25 | 12,244 | |
| 52.22 | -0.20 | -0.4% | 52.42 | 52.45 | 52.03 | 13,050 | |
| 52.42 | +0.28 | +0.5% | 52.35 | 52.51 | 52.22 | 8,164 | |
| 52.14 | -0.12 | -0.2% | 52.11 | 52.50 | 52.05 | 17,348 | |
| 52.26 | -0.15 | -0.3% | 52.41 | 52.50 | 52.10 | 16,388 | |
| 52.41 | +0.08 | +0.2% | 52.20 | 52.52 | 52.11 | 25,709 | |
| 52.33 | +0.22 | +0.4% | 52.00 | 52.37 | 52.00 | 15,371 | |
| 52.11 | +0.14 | +0.3% | 51.98 | 52.36 | 51.85 | 30,186 | |
| 51.97 | +0.08 | +0.2% | 51.89 | 51.99 | 51.63 | 17,235 | |
| 51.89 | +0.23 | +0.4% | 51.66 | 51.98 | 51.45 | 11,139 | |
| 51.66 | -0.04 | -0.1% | 51.70 | 52.02 | 51.45 | 10,690 | |
| 51.70 | -0.21 | -0.4% | 51.83 | 51.90 | 51.65 | 1,942 | |
| 51.91 | -0.09 | -0.2% | 51.81 | 52.21 | 51.79 | 25,229 | |
| 52.00 | +0.16 | +0.3% | 51.65 | 52.10 | 51.46 | 431,742 | |
| 51.84 | -0.25 | -0.5% | 52.09 | 52.09 | 51.71 | 4,097 | |
| 52.09 | +0.49 | +0.9% | 51.98 | 52.17 | 51.62 | 101,371 | |
| 51.60 | +0.13 | +0.3% | 51.99 | 52.10 | 51.45 | 80,753 | |
| 51.47 | +0.03 | +0.1% | 51.58 | 51.74 | 51.41 | 478,540 | |
| 51.44 | +0.28 | +0.5% | 51.20 | 51.49 | 51.20 | 4,571 | |
| 51.16 | +0.26 | +0.5% | 50.93 | 51.16 | 50.93 | 8,764 | |
| 50.90 | +0.07 | +0.1% | 51.25 | 51.45 | 50.81 | 671 | |
| 50.83 | -0.25 | -0.5% | 50.78 | 51.05 | 50.56 | 69,606 | |
| 51.08 | -0.01 | 0.0% | 51.16 | 51.16 | 50.96 | 4,636 | |
| 51.09 | -0.04 | -0.1% | 51.00 | 51.10 | 50.90 | 6,445 | |
| 51.13 | +0.26 | +0.5% | 50.93 | 51.13 | 50.92 | 11,446 | |
| 50.87 | +0.07 | +0.1% | 50.83 | 50.95 | 50.83 | 5,784 | |
| 50.80 | +0.32 | +0.6% | 50.55 | 50.83 | 50.55 | 2,323 | |
| 50.48 | -0.07 | -0.1% | 50.44 | 50.51 | 50.31 | 2,850 | |
| 50.55 | +0.20 | +0.4% | 50.56 | 50.70 | 50.06 | 1,848 | |
| 50.35 | +0.01 | 0.0% | 50.50 | 50.55 | 50.25 | 5,092 | |
| 50.34 | +0.03 | +0.1% | 50.40 | 50.50 | 50.27 | 7,942 | |
| 50.31 | -0.14 | -0.3% | 50.45 | 50.80 | 49.81 | 71,128 | |
| 50.45 | -0.12 | -0.2% | 50.62 | 50.72 | 50.45 | 16,889 | |
| 50.57 | 0.00 | 0.0% | 50.45 | 50.65 | 50.42 | 1,171 | |
| 50.57 | -0.04 | -0.1% | 50.77 | 50.77 | 50.50 | 2,897 | |
| 50.61 | +0.10 | +0.2% | 50.72 | 50.77 | 50.56 | 5,937 | |
| 50.51 | -0.12 | -0.2% | 50.91 | 50.91 | 50.51 | 3,534 | |
| 50.63 | -0.26 | -0.5% | 50.89 | 50.89 | 50.63 | 52,834 | |
| 50.89 | +0.11 | +0.2% | 51.03 | 51.05 | 50.84 | 7,215 | |
| 50.78 | 0.00 | 0.0% | 50.91 | 50.98 | 50.70 | 7,937 | |
| 50.78 | +0.57 | +1.1% | 50.16 | 50.78 | 50.16 | 12,226 | |
| 50.21 | -0.09 | -0.2% | 50.44 | 50.44 | 50.13 | 4,526 | |
| 50.30 | +0.20 | +0.4% | 50.38 | 50.38 | 50.19 | 29,119 | |
| 50.10 | +0.01 | 0.0% | 50.02 | 50.20 | 50.02 | 4,025 | |
| 50.09 | +0.12 | +0.2% | 50.16 | 50.42 | 50.01 | 5,118 | |
| 49.97 | +0.16 | +0.3% | 49.98 | 50.10 | 49.94 | 3,218 | |
| 49.81 | +0.17 | +0.3% | 49.61 | 49.81 | 49.57 | 450,393 | |
| 49.64 | -0.19 | -0.4% | 49.71 | 49.71 | 49.42 | 1,802 | |
| 49.83 | +0.04 | +0.1% | 49.79 | 49.89 | 49.74 | 426,886 |
- Ticker
- B3:5PRE11
- Asset type
- ETF
- Exchange
- B3
- Currency
- BRL
IT Now TEVA ITBR Pre 5 Anos Fundo de Indice Responsabilidade Limitada ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about IT Now TEVA ITBR Pre 5 Anos Fundo de Indice Responsabilidade Limitada ETF.