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
2023-09-04	37.900	38.110	37.530	38.110	12.703	455
2023-09-01	38.200	38.200	37.490	37.790	12.597	857
2023-08-31	39.130	40.500	38.280	38.280	12.760	1,064
2023-08-30	39.470	39.470	38.940	39.130	13.043	1,769
2023-08-29	37.320	39.650	37.320	39.470	13.157	3,086
2023-08-28	37.430	37.630	37.330	37.330	12.443	1,022
2023-08-25	37.380	37.380	37.000	37.220	12.407	1,748
2023-08-24	37.950	37.950	37.140	37.380	12.460	1,064
2023-08-23	37.480	38.110	37.420	38.110	12.703	1,184
2023-08-22	37.900	37.930	37.430	37.430	12.477	2,420
2023-08-21	38.970	39.320	38.170	38.170	12.723	12,416
2023-08-18	41.600	41.600	38.390	38.450	12.817	18,200
2023-08-17	42.540	42.540	41.600	41.950	13.983	1,298
2023-08-16	43.750	43.750	43.200	43.200	14.400	635
2023-08-15	43.680	43.790	43.220	43.590	14.530	3,896
2023-08-14	43.880	43.960	43.170	43.170	14.390	689
2023-08-11	42.600	43.040	42.600	42.930	14.310	941
2023-08-10	42.950	42.950	42.370	42.660	14.220	2,729
2023-08-09	43.000	43.700	42.580	42.890	14.297	995
2023-08-08	42.600	43.490	42.600	43.290	14.430	2,789
2023-08-07	41.710	42.450	41.700	42.450	14.150	1,892
2023-08-04	42.170	42.170	41.980	41.980	13.993	1,568
2023-08-03	41.780	42.520	41.780	42.470	14.157	575
2023-08-02	42.100	42.200	41.790	41.790	13.930	251
2023-08-01	43.490	43.490	41.140	41.790	13.930	422
2023-07-31	41.730	42.030	41.280	41.280	13.760	3,536
2023-07-28	41.660	42.120	41.660	41.730	13.910	977
2023-07-27	42.850	42.850	41.640	41.660	13.887	434
2023-07-26	41.710	42.010	41.710	42.010	14.003	1,076
2023-07-25	42.260	44.370	41.730	41.730	13.910	1,385
2023-07-24	42.400	42.400	41.620	41.630	13.877	3,479
2023-07-21	42.620	42.980	42.620	42.890	14.297	695
2023-07-20	42.930	42.930	42.620	42.620	14.207	197
2023-07-19	42.890	43.210	42.890	43.080	14.360	563
2023-07-18	42.730	43.220	42.730	43.130	14.377	566
2023-07-17	44.220	44.220	43.180	43.180	14.393	167
2023-07-14	45.070	45.150	42.890	42.890	14.297	557
2023-07-13	43.850	45.080	43.850	45.080	15.027	2,834
2023-07-12	44.070	44.070	42.840	42.840	14.280	548
2023-07-11	43.880	43.880	43.360	43.480	14.493	98
2023-07-10	43.890	43.890	43.520	43.700	14.567	101
2023-07-07	42.780	43.800	42.780	43.270	14.423	176
2023-07-06	44.030	44.030	43.470	43.730	14.577	1,448
2023-07-05	43.480	43.920	43.480	43.780	14.593	1,130
2023-07-04	43.910	44.070	43.890	44.010	14.670	932
2023-07-03	43.480	43.730	43.240	43.730	14.577	731
2023-06-30	42.220	42.850	42.220	42.850	14.283	59
2023-06-29	42.780	43.060	42.700	43.060	14.353	2,276
2023-06-28	42.540	42.540	42.300	42.330	14.110	602
2023-06-27	42.710	42.940	42.620	42.660	14.220	1,352
2023-06-26	43.140	43.140	41.570	41.650	13.883	908
2023-06-23	42.370	43.260	42.360	42.930	14.310	2,768
2023-06-22	43.330	43.330	41.750	42.550	14.183	1,148
2023-06-21	40.510	43.110	40.510	42.250	14.083	6,062
2023-06-20	38.380	39.580	37.800	39.260	13.087	1,055
2023-06-19	39.220	39.220	37.350	37.650	12.550	1,148
2023-06-16	37.040	37.660	36.760	37.530	12.510	2,309
2023-06-15	37.770	37.770	36.410	37.070	12.357	1,703
2023-06-14	38.000	38.000	37.760	37.770	12.590	155
2023-06-13	37.780	38.010	37.780	37.980	12.660	1,025

← NewerPage 14 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.