It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 87.940 | 90.710 | 87.940 | 88.780 | 29.593 | 3,752 |
| 2024-08-19 | 89.600 | 90.100 | 86.380 | 87.290 | 29.097 | 8,093 |
| 2024-08-16 | 84.000 | 89.750 | 84.000 | 89.600 | 29.867 | 6,089 |
| 2024-08-15 | 90.440 | 90.440 | 85.410 | 85.830 | 28.610 | 26,213 |
| 2024-08-14 | 89.240 | 90.940 | 88.080 | 88.420 | 29.473 | 4,724 |
| 2024-08-13 | 86.100 | 92.180 | 86.100 | 91.020 | 30.340 | 10,709 |
| 2024-08-12 | 91.150 | 91.150 | 87.000 | 87.000 | 29.000 | 13,307 |
| 2024-08-09 | 91.650 | 92.400 | 86.020 | 91.870 | 30.623 | 15,422 |
| 2024-08-08 | 89.200 | 91.720 | 88.490 | 91.650 | 30.550 | 14,711 |
| 2024-08-07 | 88.740 | 90.980 | 86.010 | 86.170 | 28.723 | 11,669 |
| 2024-08-06 | 88.350 | 91.000 | 86.000 | 88.740 | 29.580 | 6,071 |
| 2024-08-05 | 85.480 | 90.150 | 82.000 | 88.350 | 29.450 | 62,015 |
| 2024-08-02 | 100.99 | 101.00 | 98.130 | 98.130 | 32.710 | 2,261 |
| 2024-08-01 | 101.10 | 102.81 | 97.800 | 98.900 | 32.967 | 2,126 |
| 2024-07-31 | 104.00 | 105.25 | 101.10 | 101.10 | 33.700 | 959 |
| 2024-07-30 | 104.19 | 104.19 | 100.59 | 100.88 | 33.627 | 9,674 |
| 2024-07-29 | 105.67 | 107.87 | 103.47 | 104.19 | 34.730 | 3,284 |
| 2024-07-26 | 102.38 | 104.10 | 100.09 | 103.50 | 34.500 | 9,251 |
| 2024-07-25 | 102.16 | 102.16 | 98.760 | 99.800 | 33.267 | 3,038 |
| 2024-07-24 | 102.40 | 103.00 | 101.71 | 102.14 | 34.047 | 1,439 |
| 2024-07-23 | 104.00 | 104.00 | 100.30 | 100.30 | 33.433 | 44,387 |
| 2024-07-22 | 103.00 | 104.00 | 101.65 | 103.46 | 34.487 | 2,537 |
| 2024-07-19 | 99.750 | 103.00 | 99.750 | 103.00 | 34.333 | 8,510 |
| 2024-07-18 | 98.250 | 98.550 | 96.670 | 97.160 | 32.387 | 16,577 |
| 2024-07-17 | 98.980 | 98.980 | 96.220 | 96.800 | 32.267 | 2,666 |
| 2024-07-16 | 96.000 | 96.940 | 94.120 | 96.220 | 32.073 | 9,197 |
| 2024-07-15 | 93.000 | 95.180 | 93.000 | 94.900 | 31.633 | 8,939 |
| 2024-07-12 | 87.970 | 87.970 | 86.630 | 86.630 | 28.877 | 8,561 |
| 2024-07-11 | 88.790 | 90.990 | 86.270 | 86.360 | 28.787 | 26,921 |
| 2024-07-10 | 88.420 | 88.460 | 87.900 | 88.020 | 29.340 | 1,532 |
| 2024-07-09 | 89.640 | 89.990 | 87.430 | 88.270 | 29.423 | 3,380 |
| 2024-07-08 | 89.900 | 89.990 | 85.500 | 87.150 | 29.050 | 4,280 |
| 2024-07-05 | 86.950 | 89.400 | 85.000 | 89.400 | 29.800 | 11,324 |
| 2024-07-04 | 91.500 | 91.500 | 88.060 | 90.560 | 30.187 | 6,464 |
| 2024-07-03 | 98.000 | 98.430 | 93.580 | 93.800 | 31.267 | 18,818 |
| 2024-07-02 | 100.35 | 100.35 | 96.120 | 99.140 | 33.047 | 7,652 |
| 2024-07-01 | 98.450 | 101.58 | 95.830 | 100.35 | 33.450 | 2,576 |
| 2024-06-28 | 97.400 | 97.400 | 94.930 | 95.320 | 31.773 | 9,014 |
| 2024-06-27 | 95.930 | 96.220 | 94.120 | 95.200 | 31.733 | 2,729 |
| 2024-06-26 | 95.980 | 95.980 | 94.360 | 94.360 | 31.453 | 719 |
| 2024-06-25 | 93.720 | 96.370 | 92.520 | 94.020 | 31.340 | 9,143 |
| 2024-06-24 | 94.990 | 97.310 | 91.830 | 92.150 | 30.717 | 16,895 |
| 2024-06-21 | 98.070 | 98.430 | 97.300 | 97.320 | 32.440 | 9,050 |
| 2024-06-20 | 99.340 | 99.450 | 98.900 | 98.900 | 32.967 | 2,549 |
| 2024-06-19 | 99.360 | 99.770 | 98.970 | 98.970 | 32.990 | 2,216 |
| 2024-06-18 | 100.93 | 100.93 | 97.480 | 98.580 | 32.860 | 21,014 |
| 2024-06-17 | 103.00 | 103.00 | 98.220 | 100.94 | 33.647 | 878 |
| 2024-06-14 | 100.05 | 102.00 | 98.010 | 98.180 | 32.727 | 16,247 |
| 2024-06-13 | 102.20 | 102.37 | 99.310 | 100.17 | 33.390 | 5,117 |
| 2024-06-12 | 99.560 | 104.40 | 99.560 | 102.20 | 34.067 | 2,777 |
| 2024-06-11 | 100.58 | 102.50 | 99.170 | 99.560 | 33.187 | 7,094 |
| 2024-06-10 | 100.23 | 104.51 | 97.270 | 103.47 | 34.490 | 5,717 |
| 2024-06-07 | 104.98 | 104.98 | 101.00 | 102.00 | 34.000 | 15,620 |
| 2024-06-06 | 103.48 | 103.76 | 102.49 | 102.70 | 34.233 | 9,812 |
| 2024-06-05 | 102.55 | 104.03 | 102.27 | 103.48 | 34.493 | 6,722 |
| 2024-06-04 | 100.40 | 102.66 | 99.600 | 102.34 | 34.113 | 5,444 |
| 2024-06-03 | 99.110 | 101.71 | 98.800 | 99.350 | 33.117 | 15,860 |
| 2024-05-31 | 98.500 | 99.050 | 97.430 | 98.910 | 32.970 | 2,135 |
| 2024-05-29 | 98.950 | 99.020 | 97.770 | 97.870 | 32.623 | 2,300 |
| 2024-05-28 | 99.400 | 99.400 | 96.080 | 98.400 | 32.800 | 20,966 |
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.