It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 41.440 | 41.950 | 38.960 | 39.390 | 39.390 | 32,952 |
| 2026-01-28 | 41.780 | 42.130 | 41.680 | 41.680 | 41.680 | 5,786 |
| 2026-01-27 | 42.130 | 42.130 | 41.100 | 41.780 | 41.780 | 4,163 |
| 2026-01-26 | 42.200 | 42.200 | 41.410 | 41.710 | 41.710 | 11,612 |
| 2026-01-23 | 42.600 | 43.560 | 42.330 | 42.640 | 42.640 | 3,034 |
| 2026-01-22 | 45.160 | 45.570 | 42.000 | 42.700 | 42.700 | 11,389 |
| 2026-01-21 | 43.333 | 43.503 | 42.000 | 43.333 | 43.333 | 39,665 |
| 2026-01-20 | 135.84 | 135.84 | 130.30 | 130.58 | 43.527 | 11,543 |
| 2026-01-19 | 138.37 | 138.37 | 135.23 | 136.35 | 45.450 | 50,468 |
| 2026-01-16 | 138.80 | 140.00 | 138.00 | 138.95 | 46.317 | 6,710 |
| 2026-01-15 | 140.00 | 142.74 | 138.80 | 138.80 | 46.267 | 1,943 |
| 2026-01-14 | 138.55 | 143.15 | 138.49 | 142.93 | 47.643 | 14,963 |
| 2026-01-13 | 130.54 | 138.06 | 130.00 | 138.06 | 46.020 | 18,314 |
| 2026-01-12 | 131.14 | 134.34 | 131.14 | 133.65 | 44.550 | 6,854 |
| 2026-01-09 | 133.52 | 134.00 | 131.26 | 131.85 | 43.950 | 11,663 |
| 2026-01-08 | 132.00 | 134.93 | 131.17 | 133.68 | 44.560 | 14,039 |
| 2026-01-07 | 135.05 | 135.77 | 133.27 | 133.74 | 44.580 | 8,702 |
| 2026-01-06 | 139.07 | 139.07 | 133.69 | 135.05 | 45.017 | 19,520 |
| 2026-01-05 | 132.92 | 139.65 | 132.92 | 139.65 | 46.550 | 17,135 |
| 2026-01-02 | 135.00 | 135.00 | 131.00 | 132.91 | 44.303 | 19,355 |
| 2025-12-30 | 131.62 | 133.63 | 131.60 | 131.61 | 43.870 | 19,220 |
| 2025-12-29 | 129.95 | 132.69 | 129.76 | 131.62 | 43.873 | 5,306 |
| 2025-12-26 | 130.00 | 133.89 | 129.76 | 131.46 | 43.820 | 9,932 |
| 2025-12-23 | 135.21 | 135.21 | 130.58 | 131.46 | 43.820 | 7,784 |
| 2025-12-22 | 132.00 | 135.88 | 132.00 | 133.87 | 44.623 | 15,395 |
| 2025-12-19 | 132.97 | 133.43 | 130.38 | 132.00 | 44.000 | 7,109 |
| 2025-12-18 | 129.55 | 133.98 | 126.91 | 127.11 | 42.370 | 12,557 |
| 2025-12-17 | 131.48 | 134.76 | 128.35 | 129.06 | 43.020 | 5,825 |
| 2025-12-16 | 129.05 | 130.41 | 127.60 | 130.17 | 43.390 | 9,389 |
| 2025-12-15 | 133.00 | 133.00 | 126.00 | 126.86 | 42.287 | 35,648 |
| 2025-12-12 | 135.00 | 136.00 | 131.91 | 133.00 | 44.333 | 12,782 |
| 2025-12-11 | 136.06 | 136.06 | 131.54 | 134.58 | 44.860 | 76,247 |
| 2025-12-10 | 137.97 | 141.12 | 135.16 | 138.76 | 46.253 | 36,458 |
| 2025-12-09 | 140.99 | 140.99 | 134.18 | 138.62 | 46.207 | 22,796 |
| 2025-12-08 | 133.14 | 139.99 | 133.12 | 139.99 | 46.663 | 13,091 |
| 2025-12-05 | 130.12 | 133.14 | 128.58 | 133.14 | 44.380 | 32,087 |
| 2025-12-04 | 134.38 | 135.00 | 132.15 | 134.18 | 44.727 | 10,379 |
| 2025-12-03 | 133.69 | 135.76 | 132.05 | 134.38 | 44.793 | 51,791 |
| 2025-12-02 | 128.09 | 133.95 | 127.85 | 132.35 | 44.117 | 45,653 |
| 2025-12-01 | 130.31 | 130.31 | 122.30 | 125.28 | 41.760 | 62,105 |
| 2025-11-28 | 133.00 | 135.00 | 131.64 | 133.30 | 44.433 | 55,607 |
| 2025-11-27 | 134.59 | 134.77 | 131.50 | 132.44 | 44.147 | 37,895 |
| 2025-11-26 | 126.94 | 131.57 | 125.53 | 131.48 | 43.827 | 74,936 |
| 2025-11-25 | 128.03 | 129.35 | 125.50 | 127.38 | 42.460 | 55,286 |
| 2025-11-24 | 125.69 | 130.37 | 121.08 | 130.37 | 43.457 | 71,960 |
| 2025-11-21 | 122.35 | 125.36 | 121.09 | 124.00 | 41.333 | 64,151 |
| 2025-11-19 | 131.32 | 133.56 | 128.50 | 132.64 | 44.213 | 36,590 |
| 2025-11-18 | 132.49 | 135.45 | 131.32 | 131.32 | 43.773 | 25,496 |
| 2025-11-17 | 138.01 | 138.01 | 127.31 | 132.49 | 44.163 | 32,738 |
| 2025-11-14 | 138.41 | 140.00 | 136.25 | 136.38 | 45.460 | 30,629 |
| 2025-11-13 | 146.55 | 148.83 | 141.51 | 141.90 | 47.300 | 22,364 |
| 2025-11-12 | 152.94 | 153.23 | 145.50 | 146.55 | 48.850 | 52,421 |
| 2025-11-11 | 153.00 | 153.00 | 147.81 | 147.81 | 49.270 | 18,947 |
| 2025-11-10 | 153.77 | 154.29 | 152.10 | 153.60 | 51.200 | 15,011 |
| 2025-11-07 | 145.79 | 150.72 | 145.69 | 150.63 | 50.210 | 13,811 |
| 2025-11-06 | 152.66 | 152.66 | 146.00 | 147.17 | 49.057 | 10,967 |
| 2025-11-05 | 149.74 | 152.67 | 149.74 | 151.53 | 50.510 | 61,706 |
| 2025-11-04 | 154.00 | 154.00 | 146.70 | 148.04 | 49.347 | 53,756 |
| 2025-11-03 | 160.34 | 160.34 | 153.95 | 155.36 | 51.787 | 43,559 |
| 2025-10-31 | 159.95 | 162.77 | 153.69 | 160.55 | 53.517 | 22,493 |
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.