It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	36.640	37.260	36.460	37.000	37.000	10,721
2026-10-19	37.200	37.240	36.640	36.640	36.640	3,388
2026-10-16	37.180	37.370	36.700	36.830	36.830	834
2026-10-15	36.640	37.540	36.200	37.540	37.540	35,243
2026-10-14	37.330	37.330	36.630	36.640	36.640	651
2026-10-13	37.180	37.500	37.020	37.320	37.320	1,996
2026-10-09	36.930	37.060	36.780	36.780	36.780	540
2026-10-08	37.110	37.110	36.070	36.800	36.800	23,573
2026-10-07	37.400	37.530	37.000	37.310	37.310	7,485
2026-10-06	38.160	38.510	38.000	38.000	38.000	20,159
2026-10-05	38.500	38.520	37.940	38.320	38.320	10,686
2026-10-02	39.500	40.540	39.270	39.350	39.350	5,867
2026-10-01	38.700	40.180	38.700	39.570	39.570	9,929
2026-09-30	38.700	40.180	38.700	38.900	38.900	5,078
2026-09-29	39.390	39.410	38.830	38.890	38.890	1,899
2026-09-28	38.770	39.130	38.700	38.940	38.940	4,749
2026-09-25	39.050	39.050	38.800	38.800	38.800	4,757
2026-09-24	38.930	39.200	38.600	39.050	39.050	6,163
2026-09-23	38.640	39.350	38.640	38.930	38.930	6,176
2026-09-22	39.970	39.970	39.200	39.320	39.320	9,304
2026-09-21	38.750	40.000	38.740	40.000	40.000	37,694
2026-09-18	35.160	37.360	35.160	37.360	37.360	11,279
2026-09-17	34.890	35.520	34.890	35.150	35.150	1,001
2026-09-16	35.000	35.080	34.650	34.890	34.890	5,292
2026-09-15	35.410	35.460	34.790	35.000	35.000	22,860
2026-09-14	35.370	36.470	35.370	36.300	36.300	7,226
2026-09-11	35.240	36.290	35.220	35.370	35.370	13,772
2026-09-10	35.750	35.750	35.100	35.240	35.240	6,561
2026-09-09	36.000	36.260	35.740	35.750	35.750	1,757
2026-09-08	37.000	37.000	35.310	35.760	35.760	4,132
2026-09-04	36.520	36.750	36.180	36.700	36.700	6,167
2026-09-03	35.840	37.120	35.630	37.110	37.110	24,536
2026-09-02	35.710	35.710	35.010	35.310	35.310	6,500
2026-09-01	36.370	36.370	35.300	35.580	35.580	6,536
2026-08-31	36.170	36.910	36.170	36.910	36.910	9,356
2026-08-28	36.860	37.120	35.970	36.170	36.170	10,055
2026-08-27	36.500	37.390	36.450	36.800	36.800	21,179
2026-08-26	36.240	36.240	35.870	36.120	36.120	11,540
2026-08-25	35.850	36.560	35.850	36.270	36.270	25,473
2026-08-24	35.400	36.800	35.400	36.420	36.420	47,694
2026-08-21	35.390	35.880	35.270	35.390	35.390	12,465
2026-08-20	33.380	33.840	33.100	33.710	33.710	11,924
2026-08-19	30.400	31.850	30.000	31.660	31.660	115,258
2026-08-18	30.220	30.270	29.850	30.120	30.120	6,049
2026-08-17	29.650	29.960	29.650	29.920	29.920	25,046
2026-08-14	29.710	29.710	29.250	29.490	29.490	2,806
2026-08-13	29.540	29.650	29.200	29.370	29.370	13,909
2026-08-12	29.530	29.580	29.290	29.300	29.300	5,631
2026-08-11	29.280	29.430	29.230	29.230	29.230	3,126
2026-08-10	29.490	29.600	29.200	29.270	29.270	7,774
2026-08-07	29.380	29.790	29.380	29.550	29.550	2,609
2026-08-06	29.820	31.100	29.380	29.380	29.380	7,355
2026-08-05	29.210	29.820	29.210	29.820	29.820	3,684
2026-08-04	29.480	29.620	29.140	29.620	29.620	6,992
2026-08-03	28.230	29.200	28.230	29.200	29.200	2,972
2026-07-31	29.790	29.790	28.430	28.810	28.810	2,544
2026-07-30	29.270	29.470	29.270	29.450	29.450	836
2026-07-29	29.790	29.790	29.230	29.270	29.270	1,938
2026-07-28	29.630	29.630	28.850	29.240	29.240	3,301
2026-07-27	29.480	29.870	29.480	29.640	29.640	5,883

Page 1 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.