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
2026-04-29	34.070	34.550	33.720	33.800	33.800	27,570
2026-04-28	35.990	35.990	33.970	34.060	34.060	35,479
2026-04-27	34.740	34.810	34.060	34.500	34.500	68,342
2026-04-24	35.570	35.570	34.810	34.810	34.810	26,393
2026-04-23	35.000	35.310	34.570	35.220	35.220	26,830
2026-04-22	34.360	35.540	34.360	35.300	35.300	42,107
2026-04-20	34.500	34.500	33.580	34.340	34.340	55,617
2026-04-17	34.000	35.110	34.000	34.910	34.910	93,693
2026-04-16	33.250	33.870	33.170	33.800	33.800	71,306
2026-04-15	33.380	33.900	33.200	33.690	33.690	106,985
2026-04-14	33.250	34.180	33.250	33.250	33.250	63,830
2026-04-13	32.640	34.000	32.280	32.920	32.920	57,858
2026-04-10	32.940	33.490	32.630	33.000	33.000	34,341
2026-04-09	32.780	33.250	32.430	32.940	32.940	61,008
2026-04-08	32.070	33.370	32.070	32.810	32.810	113,542
2026-04-07	32.110	32.190	31.670	32.070	32.070	32,482
2026-04-06	32.250	32.760	32.100	32.560	32.560	54,457
2026-04-02	31.360	31.430	30.810	31.430	31.430	20,808
2026-04-01	32.060	32.200	31.760	31.820	31.820	39,889
2026-03-31	32.040	32.080	31.380	31.790	31.790	25,787
2026-03-30	31.980	32.050	31.240	32.040	32.040	17,528
2026-03-27	31.800	31.800	31.050	31.110	31.110	48,287
2026-03-26	32.990	32.990	32.230	32.430	32.430	17,471
2026-03-25	33.440	34.800	33.250	33.390	33.390	7,370
2026-03-24	32.860	33.410	32.800	32.910	32.910	2,844
2026-03-23	33.850	34.010	33.250	33.440	33.440	52,394
2026-03-20	33.300	34.520	33.270	33.520	33.520	13,283
2026-03-19	33.500	33.500	32.500	33.290	33.290	46,415
2026-03-18	34.850	34.950	33.400	33.710	33.710	30,226
2026-03-17	34.910	35.200	34.610	35.110	35.110	34,141
2026-03-16	34.340	35.870	34.340	34.840	34.840	50,538
2026-03-13	34.490	34.980	33.960	34.330	34.330	36,248
2026-03-12	33.300	33.400	32.380	33.320	33.320	47,956
2026-03-11	32.640	33.400	31.840	32.970	32.970	37,363
2026-03-10	33.080	33.500	32.640	32.640	32.640	18,976
2026-03-09	32.670	33.620	32.200	32.340	32.340	56,940
2026-03-06	35.000	35.000	32.330	32.340	32.340	47,064
2026-03-05	36.000	36.000	33.710	34.120	34.120	38,178
2026-03-04	34.000	35.980	33.440	35.270	35.270	27,857
2026-03-03	32.360	33.060	31.840	32.590	32.590	94,671
2026-03-02	30.700	32.850	30.700	32.380	32.380	66,713
2026-02-27	30.920	31.120	30.430	30.700	30.700	58,329
2026-02-26	32.100	32.100	31.000	31.330	31.330	40,161
2026-02-25	29.310	32.110	29.310	31.960	31.960	38,240
2026-02-24	29.580	30.150	29.350	29.500	29.500	14,108
2026-02-23	31.000	31.050	29.830	30.140	30.140	24,976
2026-02-20	31.850	32.400	31.330	31.490	31.490	37,978
2026-02-19	31.770	31.780	31.080	31.780	31.780	19,713
2026-02-18	32.480	32.480	31.300	31.450	31.450	28,368
2026-02-13	31.200	32.800	31.200	32.500	32.500	34,660
2026-02-12	31.730	31.880	30.770	30.890	30.890	29,470
2026-02-11	32.020	32.130	30.860	31.730	31.730	48,865
2026-02-10	32.430	32.850	31.840	32.780	32.780	70,478
2026-02-09	33.090	33.440	32.230	33.110	33.110	37,694
2026-02-06	31.740	33.640	31.500	33.290	33.290	61,741
2026-02-05	33.830	34.650	29.740	30.410	30.410	154,326
2026-02-04	36.110	36.130	34.340	34.860	34.860	11,558
2026-02-03	37.970	38.000	34.650	36.110	36.110	51,910
2026-02-02	37.370	39.040	36.640	38.750	38.750	31,806
2026-01-30	39.740	40.180	39.010	40.010	40.010	51,487

← NewerPage 3 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.