It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 99.400 | 99.400 | 96.080 | 98.400 | 32.800 | 20,966 |
| 2024-05-27 | 97.730 | 99.800 | 97.730 | 99.400 | 33.133 | 22,559 |
| 2024-05-24 | 95.700 | 98.410 | 95.120 | 97.730 | 32.577 | 2,489 |
| 2024-05-23 | 98.000 | 98.000 | 95.170 | 95.700 | 31.900 | 3,407 |
| 2024-05-22 | 99.790 | 99.990 | 98.000 | 98.000 | 32.667 | 6,104 |
| 2024-05-21 | 98.720 | 100.80 | 97.550 | 98.930 | 32.977 | 6,767 |
| 2024-05-20 | 95.500 | 98.410 | 94.150 | 98.410 | 32.803 | 4,217 |
| 2024-05-17 | 95.480 | 95.780 | 94.160 | 95.300 | 31.767 | 20,966 |
| 2024-05-16 | 96.620 | 96.620 | 93.000 | 93.540 | 31.180 | 5,381 |
| 2024-05-15 | 90.800 | 95.640 | 90.800 | 95.370 | 31.790 | 9,641 |
| 2024-05-14 | 91.780 | 91.780 | 88.650 | 88.830 | 29.610 | 4,031 |
| 2024-05-13 | 91.120 | 92.380 | 90.870 | 92.110 | 30.703 | 11,885 |
| 2024-05-10 | 91.000 | 91.980 | 88.520 | 90.200 | 30.067 | 1,136 |
| 2024-05-09 | 91.880 | 92.050 | 89.920 | 90.980 | 30.327 | 12,965 |
| 2024-05-08 | 92.290 | 92.390 | 89.600 | 89.600 | 29.867 | 46,331 |
| 2024-05-07 | 94.530 | 94.570 | 90.850 | 92.390 | 30.797 | 39,662 |
| 2024-05-06 | 91.860 | 93.220 | 91.810 | 92.710 | 30.903 | 13,952 |
| 2024-05-03 | 90.500 | 91.000 | 88.800 | 90.400 | 30.133 | 38,312 |
| 2024-05-02 | 91.000 | 91.000 | 86.860 | 87.210 | 29.070 | 13,859 |
| 2024-04-30 | 92.500 | 92.500 | 90.180 | 91.410 | 30.470 | 14,189 |
| 2024-04-29 | 99.000 | 99.000 | 92.000 | 93.480 | 31.160 | 19,112 |
| 2024-04-26 | 95.890 | 97.250 | 94.100 | 97.250 | 32.417 | 4,511 |
| 2024-04-25 | 93.950 | 96.970 | 93.950 | 95.890 | 31.963 | 6,107 |
| 2024-04-24 | 98.000 | 98.000 | 94.200 | 96.380 | 32.127 | 15,482 |
| 2024-04-23 | 99.000 | 99.400 | 96.120 | 96.980 | 32.327 | 20,414 |
| 2024-04-22 | 99.480 | 99.980 | 98.250 | 99.200 | 33.067 | 4,820 |
| 2024-04-19 | 98.000 | 98.450 | 95.450 | 96.250 | 32.083 | 25,469 |
| 2024-04-18 | 94.650 | 97.740 | 94.650 | 96.180 | 32.060 | 35,906 |
| 2024-04-17 | 95.860 | 96.000 | 91.000 | 96.000 | 32.000 | 74,339 |
| 2024-04-16 | 95.970 | 96.250 | 94.600 | 95.850 | 31.950 | 16,712 |
| 2024-04-15 | 101.98 | 101.98 | 94.780 | 95.970 | 31.990 | 14,216 |
| 2024-04-12 | 103.39 | 103.39 | 97.790 | 99.990 | 33.330 | 23,072 |
| 2024-04-11 | 101.84 | 103.50 | 101.80 | 103.39 | 34.463 | 17,888 |
| 2024-04-10 | 98.530 | 102.99 | 97.800 | 102.99 | 34.330 | 48,860 |
| 2024-04-09 | 102.44 | 103.48 | 98.200 | 98.530 | 32.843 | 29,423 |
| 2024-04-08 | 101.00 | 104.29 | 101.00 | 102.90 | 34.300 | 8,939 |
| 2024-04-05 | 97.700 | 100.11 | 96.820 | 99.100 | 33.033 | 6,704 |
| 2024-04-04 | 95.620 | 100.50 | 95.620 | 100.44 | 33.480 | 38,438 |
| 2024-04-03 | 99.000 | 99.520 | 94.600 | 94.600 | 31.533 | 34,682 |
| 2024-04-02 | 93.440 | 98.380 | 93.440 | 98.370 | 32.790 | 47,690 |
| 2024-04-01 | 102.96 | 103.00 | 99.520 | 103.00 | 34.333 | 76,856 |
| 2024-03-28 | 99.500 | 104.20 | 99.500 | 102.07 | 34.023 | 35,132 |
| 2024-03-27 | 103.34 | 103.78 | 97.000 | 99.490 | 33.163 | 37,679 |
| 2024-03-26 | 100.20 | 104.99 | 97.160 | 99.000 | 33.000 | 11,573 |
| 2024-03-25 | 91.500 | 100.04 | 91.500 | 99.970 | 33.323 | 21,110 |
| 2024-03-22 | 91.860 | 91.990 | 88.070 | 90.500 | 30.167 | 63,482 |
| 2024-03-21 | 92.100 | 95.420 | 90.500 | 92.000 | 30.667 | 54,137 |
| 2024-03-20 | 95.970 | 96.000 | 91.030 | 91.030 | 30.343 | 81,407 |
| 2024-03-19 | 93.800 | 96.000 | 91.600 | 96.000 | 32.000 | 12,539 |
| 2024-03-18 | 99.000 | 101.00 | 96.000 | 96.000 | 32.000 | 32,225 |
| 2024-03-15 | 100.000 | 101.69 | 97.500 | 99.000 | 33.000 | 17,681 |
| 2024-03-14 | 107.58 | 107.83 | 99.010 | 101.00 | 33.667 | 26,435 |
| 2024-03-13 | 106.03 | 109.89 | 104.97 | 107.84 | 35.947 | 60,755 |
| 2024-03-12 | 107.00 | 109.44 | 102.79 | 104.97 | 34.990 | 22,028 |
| 2024-03-11 | 100.61 | 109.00 | 100.61 | 106.52 | 35.507 | 53,204 |
| 2024-03-08 | 97.980 | 102.90 | 97.000 | 100.48 | 33.493 | 10,466 |
| 2024-03-07 | 98.660 | 98.670 | 95.500 | 97.380 | 32.460 | 37,388 |
| 2024-03-06 | 94.600 | 99.180 | 93.500 | 96.140 | 32.047 | 44,546 |
| 2024-03-05 | 100.96 | 104.98 | 89.910 | 92.440 | 30.813 | 32,072 |
| 2024-03-04 | 92.120 | 99.000 | 92.120 | 98.600 | 32.867 | 14,612 |
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.