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
2023-12-01	52.820	52.920	52.590	52.710	17.570	47,993
2023-11-30	51.980	51.980	51.520	51.720	17.240	11,840
2023-11-29	51.400	54.300	51.150	51.150	17.050	4,010
2023-11-28	51.390	54.480	51.090	51.520	17.173	11,930
2023-11-27	54.000	54.000	50.500	50.500	16.833	23,630
2023-11-24	53.450	58.540	50.850	54.000	18.000	13,334
2023-11-23	55.400	57.900	53.450	54.980	18.327	4,661
2023-11-22	54.770	58.950	54.770	55.410	18.470	7,271
2023-11-21	55.060	57.360	53.930	54.770	18.257	5,438
2023-11-20	54.420	55.060	54.420	55.060	18.353	2,249
2023-11-17	52.630	53.430	52.630	53.430	17.810	5,069
2023-11-16	53.710	55.100	51.930	52.330	17.443	5,132
2023-11-14	53.200	53.530	51.720	51.720	17.240	14,666
2023-11-13	53.650	53.960	53.000	53.960	17.987	14,126
2023-11-10	52.590	53.960	52.540	53.620	17.873	11,018
2023-11-09	51.190	53.170	49.000	52.590	17.530	16,928
2023-11-08	49.970	50.420	49.960	50.420	16.807	1,892
2023-11-07	49.610	50.020	48.840	50.020	16.673	2,654
2023-11-06	49.110	50.280	49.110	49.610	16.537	8,468
2023-11-03	49.500	49.500	48.870	49.110	16.370	5,609
2023-11-01	51.060	51.950	49.670	49.760	16.587	24,134
2023-10-31	49.830	50.500	49.700	50.490	16.830	11,342
2023-10-30	50.510	50.560	49.200	49.700	16.567	12,878
2023-10-27	49.330	49.340	48.460	48.460	16.153	7,661
2023-10-26	50.590	50.870	49.270	49.330	16.443	7,424
2023-10-25	49.320	50.790	49.320	50.590	16.863	6,743
2023-10-24	46.130	50.170	46.130	49.320	16.440	13,103
2023-10-23	43.840	46.130	43.490	46.130	15.377	6,137
2023-10-20	42.500	43.100	42.500	42.690	14.230	17,336
2023-10-19	41.220	41.880	40.890	40.890	13.630	5,177
2023-10-18	40.850	41.070	40.820	40.890	13.630	413
2023-10-17	41.170	42.360	40.980	40.980	13.660	5,396
2023-10-16	40.810	42.480	40.810	41.160	13.720	1,253
2023-10-13	40.200	40.200	39.470	39.470	13.157	4,883
2023-10-11	40.300	40.300	39.490	39.670	13.223	2,480
2023-10-10	41.160	41.160	40.280	40.350	13.450	824
2023-10-09	41.990	42.000	41.160	42.000	14.000	431
2023-10-06	41.330	42.020	41.180	41.990	13.997	6,593
2023-10-05	41.970	41.970	41.310	41.330	13.777	1,598
2023-10-04	42.740	42.740	41.010	41.310	13.770	4,775
2023-10-03	40.810	40.940	40.790	40.940	13.647	2,159
2023-10-02	41.500	41.600	41.110	41.300	13.767	800
2023-09-29	39.830	40.010	39.630	39.700	13.233	5,789
2023-09-28	38.440	39.830	38.210	39.830	13.277	1,454
2023-09-27	38.590	38.630	38.360	38.440	12.813	2,918
2023-09-26	37.640	37.740	37.640	37.740	12.580	11
2023-09-25	37.380	38.170	37.380	37.890	12.630	1,094
2023-09-22	37.770	37.870	37.680	37.710	12.570	1,316
2023-09-21	37.520	37.950	37.520	37.950	12.650	3,467
2023-09-20	38.980	38.980	37.750	37.880	12.627	104
2023-09-19	38.040	38.290	38.040	38.180	12.727	497
2023-09-18	37.400	37.400	37.400	37.400	12.467	2
2023-09-15	37.420	37.510	37.350	37.490	12.497	1,982
2023-09-14	37.350	37.520	37.250	37.420	12.473	2,684
2023-09-13	37.370	37.400	37.360	37.360	12.453	320
2023-09-12	37.770	37.770	37.240	37.620	12.540	4,091
2023-09-11	38.060	38.060	36.600	36.600	12.200	4,871
2023-09-08	38.530	38.530	37.800	38.060	12.687	5,048
2023-09-06	38.210	38.300	37.470	38.300	12.767	6,605
2023-09-05	39.550	39.550	38.150	38.210	12.737	1,607

← NewerPage 13 of 17 · 983 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.