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
2023-03-13	30.940	31.070	29.460	29.460	9.820	1,523
2023-03-10	31.350	31.350	30.690	31.180	10.393	2,825
2023-03-09	33.350	33.430	32.090	32.140	10.713	1,532
2023-03-08	34.000	34.000	33.800	33.800	11.267	1,202
2023-03-07	34.250	34.300	34.000	34.300	11.433	926
2023-03-06	34.250	34.250	34.250	34.250	11.417	110
2023-03-03	35.750	35.750	34.350	34.560	11.520	1,139
2023-03-02	35.910	36.140	35.200	35.750	11.917	5,810
2023-03-01	35.910	35.910	35.910	35.910	11.970	128
2023-02-28	36.130	36.150	36.130	36.130	12.043	188
2023-02-27	36.290	36.350	36.070	36.350	12.117	737
2023-02-24	36.610	36.610	36.290	36.290	12.097	224
2023-02-23	36.810	36.830	36.810	36.830	12.277	71
2023-02-22	37.230	37.230	37.030	37.030	12.343	167
2023-02-17	37.560	37.560	37.290	37.450	12.483	488
2023-02-16	36.000	38.390	36.000	37.560	12.520	5,543
2023-02-15	33.470	35.830	33.470	35.820	11.940	515
2023-02-14	33.260	33.260	33.260	33.260	11.087	329
2023-02-13	33.540	33.540	32.750	33.040	11.013	1,967
2023-02-10	34.530	34.530	33.780	33.780	11.260	83
2023-02-08	35.330	35.670	35.330	35.670	11.890	233
2023-02-07	34.990	35.160	34.990	35.160	11.720	203
2023-02-06	35.520	35.530	34.760	34.760	11.587	1,787
2023-02-03	33.740	35.490	33.740	35.380	11.793	536
2023-02-02	34.870	35.850	33.600	33.600	11.200	1,388
2023-02-01	34.900	34.900	34.620	34.900	11.633	1,160
2023-01-31	34.260	34.260	34.260	34.260	11.420	59
2023-01-30	34.670	34.670	34.390	34.540	11.513	1,457
2023-01-27	34.750	34.950	34.480	34.950	11.650	410
2023-01-26	34.830	34.830	34.620	34.620	11.540	8
2023-01-25	35.550	35.550	34.570	34.690	11.563	1,043
2023-01-24	34.800	35.730	34.800	35.550	11.850	1,079
2023-01-23	33.720	34.670	33.720	34.670	11.557	1,364
2023-01-20	32.380	33.600	32.380	33.600	11.200	1,667
2023-01-19	31.820	32.260	31.820	32.260	10.753	71
2023-01-18	32.140	32.870	31.350	31.710	10.570	4,655
2023-01-17	30.070	32.350	30.070	32.000	10.667	83
2023-01-16	29.210	29.950	29.210	29.950	9.983	1,214
2023-01-13	28.810	29.090	28.650	29.090	9.697	386
2023-01-12	28.290	28.700	28.070	28.700	9.567	344
2023-01-11	28.030	28.180	27.800	28.180	9.393	1,115
2023-01-10	27.790	27.950	27.790	27.950	9.317	1,757
2023-01-09	27.290	28.000	27.290	28.000	9.333	362
2023-01-06	27.180	27.180	27.180	27.180	9.060	53
2023-01-05	27.390	27.390	27.390	27.390	9.130	2
2023-01-04	27.130	27.390	27.130	27.390	9.130	17
2023-01-03	26.370	26.910	26.370	26.910	8.970	263
2023-01-02	26.370	26.370	26.140	26.140	8.713	89
2022-12-29	26.390	26.390	26.090	26.140	8.713	218
2022-12-28	26.200	26.200	26.200	26.200	8.733	0
2022-12-27	25.840	26.220	25.840	26.200	8.733	725
2022-12-26	25.640	25.640	25.620	25.620	8.540	5
2022-12-23	25.610	25.640	25.610	25.640	8.547	227
2022-12-22	25.820	25.820	25.510	25.510	8.503	263
2022-12-21	26.410	26.410	26.410	26.410	8.803	884
2022-12-20	27.130	27.130	26.490	26.600	8.867	308
2022-12-19	27.330	27.330	27.330	27.330	9.110	254
2022-12-16	27.530	27.530	27.530	27.530	9.177	29
2022-12-15	28.600	28.600	27.520	27.540	9.180	911
2022-12-14	27.730	28.600	27.730	28.600	9.533	800

← NewerPage 16 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.