It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 90.050 | 92.920 | 89.140 | 89.890 | 29.963 | 15,083 |
| 2024-02-29 | 89.040 | 90.050 | 86.850 | 90.050 | 30.017 | 14,363 |
| 2024-02-28 | 83.500 | 89.100 | 83.500 | 85.070 | 28.357 | 27,479 |
| 2024-02-27 | 77.020 | 82.990 | 77.020 | 81.000 | 27.000 | 12,596 |
| 2024-02-26 | 76.090 | 79.020 | 75.690 | 76.500 | 25.500 | 30,179 |
| 2024-02-23 | 74.950 | 77.670 | 74.290 | 75.460 | 25.153 | 15,527 |
| 2024-02-22 | 73.220 | 74.940 | 73.000 | 74.940 | 24.980 | 11,858 |
| 2024-02-21 | 72.750 | 73.650 | 71.120 | 73.200 | 24.400 | 11,888 |
| 2024-02-20 | 75.900 | 77.810 | 72.750 | 72.750 | 24.250 | 21,548 |
| 2024-02-19 | 74.520 | 78.340 | 73.500 | 73.500 | 24.500 | 47,207 |
| 2024-02-16 | 78.280 | 78.500 | 73.200 | 73.200 | 24.400 | 7,943 |
| 2024-02-15 | 77.680 | 80.000 | 76.010 | 77.100 | 25.700 | 20,435 |
| 2024-02-14 | 79.490 | 79.490 | 74.520 | 77.160 | 25.720 | 20,108 |
| 2024-02-09 | 66.120 | 69.970 | 66.120 | 67.150 | 22.383 | 16,016 |
| 2024-02-08 | 62.520 | 66.480 | 62.520 | 65.140 | 21.713 | 5,789 |
| 2024-02-07 | 62.980 | 63.240 | 61.730 | 62.400 | 20.800 | 16,616 |
| 2024-02-06 | 61.810 | 62.210 | 61.680 | 61.950 | 20.650 | 1,397 |
| 2024-02-05 | 62.580 | 62.600 | 61.310 | 61.500 | 20.500 | 6,398 |
| 2024-02-02 | 63.480 | 65.000 | 60.750 | 61.550 | 20.517 | 4,577 |
| 2024-02-01 | 60.390 | 61.000 | 59.850 | 60.630 | 20.210 | 8,474 |
| 2024-01-31 | 63.380 | 63.440 | 60.390 | 60.390 | 20.130 | 5,621 |
| 2024-01-30 | 64.890 | 64.890 | 61.600 | 63.200 | 21.067 | 10,844 |
| 2024-01-29 | 59.520 | 64.450 | 59.520 | 62.790 | 20.930 | 1,619 |
| 2024-01-26 | 57.520 | 64.950 | 57.520 | 58.900 | 19.633 | 19,064 |
| 2024-01-25 | 57.650 | 57.650 | 56.000 | 56.000 | 18.667 | 7,943 |
| 2024-01-24 | 57.480 | 58.480 | 57.340 | 57.650 | 19.217 | 1,376 |
| 2024-01-23 | 59.240 | 59.240 | 56.640 | 57.480 | 19.160 | 14,819 |
| 2024-01-22 | 61.090 | 61.090 | 58.240 | 59.240 | 19.747 | 5,054 |
| 2024-01-19 | 60.020 | 62.460 | 58.760 | 61.090 | 20.363 | 8,327 |
| 2024-01-18 | 61.020 | 62.270 | 59.760 | 59.760 | 19.920 | 5,375 |
| 2024-01-17 | 63.500 | 63.500 | 60.800 | 60.800 | 20.267 | 7,955 |
| 2024-01-16 | 61.730 | 64.000 | 61.340 | 62.040 | 20.680 | 22,568 |
| 2024-01-15 | 62.980 | 62.980 | 61.360 | 61.730 | 20.577 | 6,098 |
| 2024-01-12 | 66.000 | 66.200 | 61.000 | 62.980 | 20.993 | 14,702 |
| 2024-01-11 | 71.690 | 71.850 | 65.000 | 65.000 | 21.667 | 27,683 |
| 2024-01-10 | 72.680 | 72.680 | 65.100 | 66.810 | 22.270 | 20,393 |
| 2024-01-09 | 67.700 | 78.980 | 67.680 | 72.680 | 24.227 | 14,465 |
| 2024-01-08 | 65.400 | 67.360 | 65.040 | 67.320 | 22.440 | 8,801 |
| 2024-01-05 | 62.130 | 66.270 | 62.130 | 63.700 | 21.233 | 6,173 |
| 2024-01-04 | 63.380 | 63.630 | 62.020 | 63.490 | 21.163 | 6,266 |
| 2024-01-03 | 65.220 | 65.220 | 61.300 | 62.340 | 20.780 | 5,048 |
| 2024-01-02 | 62.990 | 66.800 | 62.990 | 65.220 | 21.740 | 1,730 |
| 2023-12-28 | 62.690 | 62.690 | 61.340 | 61.490 | 20.497 | 12,077 |
| 2023-12-27 | 63.000 | 63.020 | 61.120 | 61.980 | 20.660 | 668 |
| 2023-12-26 | 63.080 | 63.080 | 59.990 | 63.000 | 21.000 | 4,862 |
| 2023-12-22 | 63.180 | 63.180 | 62.630 | 63.080 | 21.027 | 2,423 |
| 2023-12-21 | 62.830 | 63.400 | 60.300 | 60.300 | 20.100 | 21,950 |
| 2023-12-20 | 60.490 | 63.200 | 60.160 | 61.920 | 20.640 | 5,762 |
| 2023-12-19 | 60.100 | 61.620 | 58.500 | 60.460 | 20.153 | 8,069 |
| 2023-12-18 | 59.760 | 62.280 | 57.000 | 60.100 | 20.033 | 7,040 |
| 2023-12-15 | 60.450 | 60.880 | 58.260 | 59.750 | 19.917 | 6,392 |
| 2023-12-14 | 58.450 | 60.660 | 57.580 | 60.450 | 20.150 | 16,160 |
| 2023-12-13 | 59.550 | 59.550 | 58.110 | 58.450 | 19.483 | 5,837 |
| 2023-12-12 | 58.350 | 60.790 | 57.360 | 59.500 | 19.833 | 11,864 |
| 2023-12-11 | 60.450 | 60.990 | 56.000 | 56.750 | 18.917 | 6,455 |
| 2023-12-08 | 60.490 | 63.170 | 60.450 | 60.590 | 20.197 | 848 |
| 2023-12-07 | 59.660 | 59.700 | 59.000 | 59.030 | 19.677 | 10,238 |
| 2023-12-06 | 62.640 | 66.200 | 58.390 | 59.650 | 19.883 | 15,929 |
| 2023-12-05 | 57.410 | 61.000 | 57.400 | 60.150 | 20.050 | 14,996 |
| 2023-12-04 | 52.710 | 57.400 | 52.710 | 57.400 | 19.133 | 74,129 |
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.