It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 160.80 | 160.80 | 155.50 | 157.99 | 52.663 | 22,925 |
| 2025-10-29 | 164.51 | 164.63 | 159.98 | 160.80 | 53.600 | 42,383 |
| 2025-10-28 | 167.70 | 171.46 | 165.00 | 165.19 | 55.063 | 39,353 |
| 2025-10-27 | 167.52 | 171.05 | 166.96 | 167.92 | 55.973 | 11,120 |
| 2025-10-24 | 161.00 | 161.99 | 159.13 | 159.13 | 53.043 | 26,573 |
| 2025-10-23 | 159.07 | 162.40 | 158.94 | 159.05 | 53.017 | 4,421 |
| 2025-10-22 | 157.49 | 159.07 | 157.00 | 159.07 | 53.023 | 29,513 |
| 2025-10-21 | 159.56 | 164.85 | 157.69 | 163.01 | 54.337 | 23,063 |
| 2025-10-20 | 161.20 | 162.70 | 159.85 | 160.69 | 53.563 | 19,604 |
| 2025-10-17 | 155.41 | 157.69 | 154.00 | 157.69 | 52.563 | 24,206 |
| 2025-10-16 | 161.05 | 163.54 | 157.75 | 158.59 | 52.863 | 79,211 |
| 2025-10-15 | 162.41 | 164.68 | 162.41 | 163.50 | 54.500 | 165,797 |
| 2025-10-14 | 167.70 | 167.70 | 162.96 | 165.40 | 55.133 | 94,274 |
| 2025-10-13 | 172.97 | 172.97 | 167.55 | 169.71 | 56.570 | 86,897 |
| 2025-10-10 | 175.25 | 179.73 | 172.38 | 173.47 | 57.823 | 24,680 |
| 2025-10-09 | 177.76 | 178.70 | 173.90 | 175.25 | 58.417 | 290,078 |
| 2025-10-08 | 178.98 | 179.99 | 175.92 | 177.76 | 59.253 | 39,113 |
| 2025-10-07 | 181.50 | 181.50 | 174.12 | 181.47 | 60.490 | 34,154 |
| 2025-10-06 | 175.00 | 180.71 | 175.00 | 180.05 | 60.017 | 35,087 |
| 2025-10-03 | 175.15 | 179.11 | 174.54 | 174.54 | 58.180 | 50,630 |
| 2025-10-02 | 172.75 | 175.15 | 172.37 | 174.64 | 58.213 | 45,104 |
| 2025-10-01 | 166.00 | 170.90 | 166.00 | 169.40 | 56.467 | 40,382 |
| 2025-09-30 | 163.20 | 164.63 | 161.97 | 164.63 | 54.877 | 15,968 |
| 2025-09-29 | 160.00 | 165.55 | 160.00 | 163.20 | 54.400 | 57,263 |
| 2025-09-26 | 159.96 | 161.48 | 156.94 | 156.94 | 52.313 | 92,522 |
| 2025-09-25 | 160.00 | 162.18 | 158.50 | 159.96 | 53.320 | 18,242 |
| 2025-09-24 | 163.47 | 164.25 | 162.74 | 163.47 | 54.490 | 23,150 |
| 2025-09-23 | 165.23 | 165.23 | 160.43 | 165.23 | 55.077 | 24,290 |
| 2025-09-22 | 165.99 | 165.99 | 163.26 | 163.31 | 54.437 | 41,741 |
| 2025-09-19 | 168.10 | 168.65 | 166.38 | 166.38 | 55.460 | 2,654 |
| 2025-09-18 | 169.47 | 169.74 | 168.77 | 169.34 | 56.447 | 4,922 |
| 2025-09-17 | 167.50 | 167.50 | 166.14 | 167.22 | 55.740 | 6,161 |
| 2025-09-16 | 167.10 | 168.10 | 165.75 | 167.50 | 55.833 | 5,279 |
| 2025-09-15 | 167.00 | 167.19 | 165.60 | 167.10 | 55.700 | 12,836 |
| 2025-09-12 | 168.29 | 170.01 | 167.80 | 170.01 | 56.670 | 19,820 |
| 2025-09-11 | 166.90 | 167.95 | 166.74 | 167.95 | 55.983 | 2,726 |
| 2025-09-10 | 167.10 | 168.55 | 166.65 | 166.90 | 55.633 | 3,116 |
| 2025-09-09 | 165.89 | 166.63 | 163.68 | 164.32 | 54.773 | 6,194 |
| 2025-09-08 | 165.61 | 166.72 | 165.26 | 165.89 | 55.297 | 24,527 |
| 2025-09-05 | 161.72 | 165.92 | 161.72 | 165.61 | 55.203 | 11,786 |
| 2025-09-04 | 163.96 | 164.63 | 162.61 | 162.82 | 54.273 | 8,261 |
| 2025-09-03 | 165.26 | 167.34 | 164.50 | 164.50 | 54.833 | 7,097 |
| 2025-09-02 | 163.00 | 166.00 | 163.00 | 164.21 | 54.737 | 32,255 |
| 2025-09-01 | 169.94 | 169.94 | 157.30 | 161.60 | 53.867 | 46,994 |
| 2025-08-29 | 166.11 | 166.11 | 157.00 | 161.32 | 53.773 | 51,857 |
| 2025-08-28 | 166.11 | 166.30 | 163.86 | 163.86 | 54.620 | 12,464 |
| 2025-08-27 | 164.81 | 166.56 | 163.50 | 164.00 | 54.667 | 25,400 |
| 2025-08-26 | 162.27 | 164.40 | 162.00 | 164.36 | 54.787 | 5,114 |
| 2025-08-25 | 166.00 | 166.66 | 163.72 | 163.84 | 54.613 | 20,354 |
| 2025-08-22 | 166.34 | 172.69 | 166.24 | 172.54 | 57.513 | 17,429 |
| 2025-08-21 | 168.89 | 169.95 | 166.21 | 166.21 | 55.403 | 23,075 |
| 2025-08-20 | 170.41 | 170.41 | 167.80 | 169.60 | 56.533 | 21,650 |
| 2025-08-19 | 172.44 | 172.95 | 169.10 | 170.41 | 56.803 | 19,115 |
| 2025-08-18 | 171.97 | 172.84 | 169.86 | 172.44 | 57.480 | 12,734 |
| 2025-08-15 | 174.76 | 176.73 | 172.14 | 172.28 | 57.427 | 22,133 |
| 2025-08-14 | 175.99 | 175.99 | 173.55 | 174.80 | 58.267 | 27,770 |
| 2025-08-13 | 177.00 | 182.98 | 171.00 | 182.98 | 60.993 | 25,271 |
| 2025-08-12 | 176.81 | 176.81 | 175.46 | 176.34 | 58.780 | 12,479 |
| 2025-08-11 | 176.70 | 179.00 | 176.70 | 176.81 | 58.937 | 7,925 |
| 2025-08-08 | 173.58 | 175.06 | 171.59 | 175.06 | 58.353 | 4,256 |
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.