It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 172.04 | 174.00 | 172.04 | 173.58 | 57.860 | 4,034 |
| 2025-08-06 | 170.74 | 172.75 | 170.40 | 172.04 | 57.347 | 20,045 |
| 2025-08-05 | 174.57 | 174.57 | 169.68 | 171.29 | 57.097 | 14,189 |
| 2025-08-04 | 173.76 | 174.44 | 172.19 | 172.84 | 57.613 | 6,347 |
| 2025-08-01 | 178.79 | 178.79 | 171.47 | 171.47 | 57.157 | 31,502 |
| 2025-07-31 | 174.00 | 182.06 | 174.00 | 179.30 | 59.767 | 10,175 |
| 2025-07-30 | 180.00 | 180.89 | 175.62 | 180.00 | 60.000 | 7,394 |
| 2025-07-29 | 180.29 | 181.01 | 177.55 | 177.97 | 59.323 | 2,225 |
| 2025-07-28 | 176.15 | 181.00 | 176.15 | 179.40 | 59.800 | 6,812 |
| 2025-07-25 | 174.61 | 177.74 | 173.48 | 176.14 | 58.713 | 12,341 |
| 2025-07-24 | 177.30 | 178.58 | 177.01 | 177.48 | 59.160 | 3,581 |
| 2025-07-23 | 181.09 | 181.09 | 175.60 | 177.30 | 59.100 | 8,498 |
| 2025-07-22 | 184.11 | 184.11 | 178.40 | 179.87 | 59.957 | 2,576 |
| 2025-07-21 | 178.14 | 179.58 | 176.44 | 177.25 | 59.083 | 6,698 |
| 2025-07-18 | 177.00 | 179.76 | 176.76 | 178.14 | 59.380 | 26,873 |
| 2025-07-17 | 174.83 | 179.68 | 174.83 | 178.98 | 59.660 | 5,093 |
| 2025-07-16 | 177.00 | 184.43 | 174.83 | 174.83 | 58.277 | 148,748 |
| 2025-07-15 | 175.66 | 178.40 | 174.47 | 175.88 | 58.627 | 13,898 |
| 2025-07-14 | 181.65 | 184.43 | 180.26 | 181.36 | 60.453 | 34,340 |
| 2025-07-11 | 171.00 | 179.15 | 171.00 | 176.81 | 58.937 | 81,479 |
| 2025-07-10 | 165.76 | 170.75 | 165.76 | 170.11 | 56.703 | 18,512 |
| 2025-07-09 | 163.17 | 166.80 | 161.65 | 166.78 | 55.593 | 5,603 |
| 2025-07-08 | 162.08 | 163.05 | 159.53 | 159.73 | 53.243 | 28,238 |
| 2025-07-07 | 160.62 | 162.06 | 160.62 | 161.81 | 53.937 | 4,976 |
| 2025-07-04 | 159.00 | 160.03 | 155.00 | 155.09 | 51.697 | 7,850 |
| 2025-07-03 | 160.82 | 163.50 | 160.82 | 160.98 | 53.660 | 2,396 |
| 2025-07-02 | 162.12 | 163.00 | 160.01 | 160.82 | 53.607 | 11,333 |
| 2025-07-01 | 162.12 | 162.12 | 157.18 | 157.18 | 52.393 | 63,530 |
| 2025-06-30 | 159.55 | 162.13 | 158.97 | 162.13 | 54.043 | 5,669 |
| 2025-06-27 | 159.16 | 160.07 | 159.00 | 159.55 | 53.183 | 3,284 |
| 2025-06-26 | 161.62 | 161.71 | 160.01 | 161.04 | 53.680 | 1,790 |
| 2025-06-25 | 160.52 | 163.20 | 160.52 | 162.80 | 54.267 | 14,774 |
| 2025-06-24 | 157.33 | 159.16 | 156.29 | 157.86 | 52.620 | 19,214 |
| 2025-06-23 | 152.15 | 154.49 | 149.61 | 154.49 | 51.497 | 12,914 |
| 2025-06-20 | 155.85 | 158.37 | 153.76 | 155.86 | 51.953 | 6,509 |
| 2025-06-18 | 156.98 | 157.03 | 155.30 | 155.85 | 51.950 | 5,006 |
| 2025-06-17 | 158.04 | 158.04 | 154.55 | 157.27 | 52.423 | 28,442 |
| 2025-06-16 | 159.22 | 163.17 | 159.21 | 162.63 | 54.210 | 5,783 |
| 2025-06-13 | 160.00 | 160.00 | 158.00 | 159.22 | 53.073 | 6,932 |
| 2025-06-12 | 162.60 | 163.48 | 161.12 | 162.27 | 54.090 | 7,376 |
| 2025-06-11 | 166.59 | 168.18 | 164.01 | 164.01 | 54.670 | 16,751 |
| 2025-06-10 | 166.65 | 167.58 | 164.71 | 166.58 | 55.527 | 15,134 |
| 2025-06-09 | 163.85 | 164.82 | 163.77 | 164.18 | 54.727 | 9,896 |
| 2025-06-06 | 160.05 | 160.80 | 156.28 | 156.28 | 52.093 | 10,130 |
| 2025-06-05 | 161.43 | 161.43 | 155.66 | 156.28 | 52.093 | 16,658 |
| 2025-06-04 | 162.30 | 162.45 | 160.74 | 161.73 | 53.910 | 6,818 |
| 2025-06-03 | 162.52 | 165.00 | 162.52 | 163.51 | 54.503 | 7,613 |
| 2025-06-02 | 163.59 | 163.59 | 161.41 | 162.52 | 54.173 | 10,508 |
| 2025-05-30 | 163.61 | 165.44 | 162.30 | 163.58 | 54.527 | 10,061 |
| 2025-05-29 | 166.00 | 167.36 | 162.53 | 162.53 | 54.177 | 11,906 |
| 2025-05-28 | 169.18 | 169.43 | 165.79 | 165.79 | 55.263 | 5,699 |
| 2025-05-27 | 170.00 | 171.44 | 168.58 | 169.18 | 56.393 | 31,682 |
| 2025-05-26 | 168.30 | 170.00 | 167.48 | 169.75 | 56.583 | 56,012 |
| 2025-05-23 | 170.00 | 170.60 | 167.38 | 168.50 | 56.167 | 22,148 |
| 2025-05-22 | 171.03 | 172.37 | 170.03 | 171.50 | 57.167 | 12,011 |
| 2025-05-21 | 165.08 | 169.15 | 164.27 | 166.45 | 55.483 | 12,431 |
| 2025-05-20 | 164.76 | 165.08 | 161.18 | 165.08 | 55.027 | 14,078 |
| 2025-05-19 | 160.50 | 162.86 | 158.64 | 162.86 | 54.287 | 5,126 |
| 2025-05-16 | 161.23 | 162.00 | 160.51 | 160.51 | 53.503 | 8,237 |
| 2025-05-15 | 155.97 | 161.57 | 155.97 | 160.02 | 53.340 | 9,917 |
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.