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
2026-07-24	29.720	29.720	28.900	29.160	29.160	802
2026-07-23	29.840	29.840	29.420	29.420	29.420	14,468
2026-07-22	29.660	30.010	29.660	29.830	29.830	873
2026-07-21	30.660	30.670	30.090	30.130	30.130	778
2026-07-20	29.340	30.000	29.280	29.780	29.780	8,584
2026-07-17	29.300	29.420	28.800	29.330	29.330	19,103
2026-07-16	29.710	29.710	29.350	29.350	29.350	6,831
2026-07-15	29.630	29.820	29.010	29.010	29.010	24,128
2026-07-14	28.840	29.500	28.840	29.320	29.320	444
2026-07-13	28.790	28.850	28.510	28.550	28.550	19,773
2026-07-10	29.500	29.510	29.210	29.210	29.210	16,174
2026-07-09	29.310	29.310	28.880	29.050	29.050	21,433
2026-07-08	28.970	28.970	28.190	28.690	28.690	37,622
2026-07-07	29.670	29.670	28.820	29.000	29.000	71,637
2026-07-06	29.040	29.430	28.500	29.340	29.340	38,907
2026-07-03	28.780	28.960	28.680	28.960	28.960	7,499
2026-07-02	28.220	28.890	28.220	28.680	28.680	2,943
2026-07-01	27.050	28.250	27.050	28.020	28.020	91,111
2026-06-30	27.440	27.620	27.070	27.300	27.300	57,887
2026-06-29	27.990	28.100	27.480	28.100	28.100	24,385
2026-06-26	27.700	27.940	27.300	27.820	27.820	26,018
2026-06-25	28.150	28.500	27.030	27.420	27.420	43,348
2026-06-24	29.000	29.800	27.700	27.860	27.860	86,494
2026-06-23	29.700	29.700	28.500	29.080	29.080	24,775
2026-06-22	30.070	30.270	29.690	29.700	29.700	17,834
2026-06-19	29.120	29.190	29.060	29.170	29.170	1,438
2026-06-18	28.920	30.350	28.880	29.080	29.080	2,878
2026-06-17	29.800	30.220	28.870	29.520	29.520	26,374
2026-06-16	30.520	30.520	29.830	29.830	29.830	2,196
2026-06-15	30.000	30.600	29.630	30.210	30.210	8,142
2026-06-12	28.940	29.390	28.930	28.970	28.970	30,767
2026-06-11	29.410	29.500	28.680	28.680	28.680	10,042
2026-06-10	28.760	29.110	28.520	28.680	28.680	6,235
2026-06-09	29.520	29.520	28.290	28.760	28.760	19,337
2026-06-08	28.600	29.820	28.600	29.510	29.510	6,218
2026-06-05	29.210	29.210	27.380	27.890	27.890	23,779
2026-06-03	30.250	30.320	29.750	29.810	29.810	6,204
2026-06-02	31.500	31.500	29.900	30.250	30.250	15,797
2026-06-01	33.760	33.760	31.980	32.270	32.270	13,130
2026-05-29	33.330	33.690	32.990	33.420	33.420	16,925
2026-05-28	33.500	33.500	32.950	33.280	33.280	3,292
2026-05-27	34.000	34.580	33.950	34.080	34.080	7,271
2026-05-26	35.500	35.500	34.300	34.350	34.350	10,005
2026-05-25	34.310	35.080	34.310	34.480	34.480	5,368
2026-05-22	35.080	35.390	34.220	34.260	34.260	6,553
2026-05-21	35.040	35.040	34.690	34.860	34.860	5,955
2026-05-20	35.210	35.320	34.860	34.980	34.980	2,045
2026-05-19	35.000	35.500	34.670	34.860	34.860	32,912
2026-05-18	35.010	35.340	34.340	34.620	34.620	34,982
2026-05-15	37.990	37.990	36.030	36.100	36.100	2,397
2026-05-14	36.200	37.440	35.910	37.440	37.440	15,518
2026-05-13	35.650	35.910	34.880	35.910	35.910	4,362
2026-05-12	36.260	36.260	35.340	35.650	35.650	17,910
2026-05-11	35.780	37.000	35.580	36.240	36.240	5,731
2026-05-08	35.490	35.960	34.480	35.420	35.420	28,678
2026-05-07	36.670	36.670	35.480	35.550	35.550	16,234
2026-05-06	36.220	36.980	36.100	36.300	36.300	30,491
2026-05-05	36.180	36.700	36.020	36.220	36.220	57,602
2026-05-04	34.700	36.180	34.500	35.820	35.820	87,607
2026-04-30	33.810	34.530	33.810	34.100	34.100	95,464

← NewerPage 2 of 5 · 249 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.