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
2023-06-12	38.940	38.940	37.780	37.780	12.593	521
2023-06-09	39.300	39.300	39.150	39.150	13.050	149
2023-06-07	39.850	39.850	39.250	39.590	13.197	3,806
2023-06-06	38.310	39.850	38.310	39.850	13.283	548
2023-06-02	40.120	41.180	40.120	40.760	13.587	284
2023-06-01	41.140	41.140	40.300	40.360	13.453	512
2023-05-31	41.200	41.200	40.840	41.040	13.680	41
2023-05-30	41.800	41.890	41.450	41.450	13.817	2,114
2023-05-29	41.590	41.590	41.140	41.370	13.790	4,577
2023-05-26	39.880	40.110	39.880	40.110	13.370	119
2023-05-25	39.550	39.880	39.550	39.880	13.293	116
2023-05-24	39.110	39.260	39.110	39.260	13.087	68
2023-05-23	40.290	40.450	40.290	40.450	13.483	32
2023-05-22	40.100	40.100	39.140	39.670	13.223	500
2023-05-19	40.120	40.150	39.900	40.150	13.383	155
2023-05-18	39.640	40.190	39.340	39.560	13.187	473
2023-05-17	39.670	40.310	38.710	40.310	13.437	1,115
2023-05-16	39.640	39.940	39.450	39.670	13.223	1,733
2023-05-15	40.130	40.130	39.600	39.650	13.217	1,316
2023-05-12	38.800	40.270	38.370	38.460	12.820	677
2023-05-11	40.520	40.540	39.530	40.270	13.423	686
2023-05-10	41.040	41.040	39.820	40.750	13.583	3,533
2023-05-09	41.040	41.040	41.040	41.040	13.680	5
2023-05-08	43.230	43.230	41.040	41.040	13.680	470
2023-05-05	42.570	43.230	42.570	43.230	14.410	497
2023-05-04	42.000	43.890	41.930	42.570	14.190	113
2023-05-03	41.870	41.930	41.870	41.930	13.977	308
2023-05-02	43.100	43.100	42.050	42.880	14.293	1,496
2023-04-28	43.100	43.150	43.100	43.100	14.367	29
2023-04-27	43.470	43.500	43.470	43.500	14.500	320
2023-04-26	42.510	43.930	42.440	42.460	14.153	2,585
2023-04-25	40.110	41.680	40.110	41.680	13.893	407
2023-04-24	41.270	41.270	40.990	41.260	13.753	1,571
2023-04-20	43.960	44.360	42.510	42.760	14.253	2,660
2023-04-19	44.540	44.540	43.870	43.970	14.657	38
2023-04-18	45.130	45.130	43.700	44.560	14.853	5,627
2023-04-17	44.930	46.940	43.790	44.230	14.743	5,384
2023-04-14	44.500	44.930	44.360	44.930	14.977	1,055
2023-04-13	44.010	44.370	44.010	44.370	14.790	83
2023-04-12	44.100	44.100	43.290	43.290	14.430	83
2023-04-11	44.250	44.250	44.020	44.100	14.700	353
2023-04-10	42.140	43.520	42.140	43.470	14.490	107
2023-04-06	42.400	42.400	42.140	42.140	14.047	71
2023-04-05	40.280	42.400	40.280	42.400	14.133	77
2023-04-04	42.180	42.180	42.180	42.180	14.060	29
2023-04-03	42.850	42.850	41.620	41.760	13.920	827
2023-03-31	42.210	42.430	42.000	42.420	14.140	2,810
2023-03-30	42.500	42.500	42.210	42.210	14.070	452
2023-03-29	42.000	42.500	42.000	42.500	14.167	5
2023-03-28	41.240	42.000	41.240	42.000	14.000	11
2023-03-27	41.490	42.580	40.350	41.390	13.797	28,598
2023-03-24	42.430	42.430	41.490	41.490	13.830	1,283
2023-03-23	44.200	45.880	40.760	42.340	14.113	34,292
2023-03-22	42.080	44.000	42.070	44.000	14.667	857
2023-03-21	42.010	42.030	40.300	41.890	13.963	911
2023-03-20	38.100	41.780	38.100	41.780	13.927	242
2023-03-17	37.890	37.930	37.890	37.930	12.643	1,199
2023-03-16	37.680	37.830	37.510	37.720	12.573	47
2023-03-15	36.980	37.420	36.720	36.720	12.240	1,688
2023-03-14	29.460	37.770	29.460	36.660	12.220	2,528

← NewerPage 15 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.