It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 161.40 | 161.40 | 158.00 | 159.16 | 53.053 | 4,403 |
| 2025-05-13 | 160.30 | 161.43 | 158.51 | 161.41 | 53.803 | 6,719 |
| 2025-05-12 | 160.00 | 162.44 | 157.49 | 158.06 | 52.687 | 19,496 |
| 2025-05-09 | 157.43 | 160.85 | 157.43 | 159.60 | 53.200 | 56,228 |
| 2025-05-08 | 154.10 | 158.22 | 154.10 | 157.35 | 52.450 | 22,028 |
| 2025-05-07 | 152.20 | 153.00 | 152.00 | 152.08 | 50.693 | 8,036 |
| 2025-05-06 | 147.27 | 148.98 | 147.00 | 148.71 | 49.570 | 3,575 |
| 2025-05-05 | 149.46 | 149.46 | 145.09 | 147.27 | 49.090 | 5,048 |
| 2025-05-02 | 147.61 | 151.26 | 147.61 | 149.50 | 49.833 | 41,549 |
| 2025-04-30 | 146.40 | 146.98 | 144.41 | 146.21 | 48.737 | 73,199 |
| 2025-04-29 | 146.40 | 146.65 | 145.88 | 146.40 | 48.800 | 6,038 |
| 2025-04-28 | 146.72 | 148.14 | 144.96 | 148.00 | 49.333 | 9,863 |
| 2025-04-25 | 152.98 | 152.98 | 146.36 | 146.71 | 48.903 | 17,999 |
| 2025-04-24 | 144.41 | 145.20 | 142.65 | 145.13 | 48.377 | 9,821 |
| 2025-04-23 | 142.86 | 146.60 | 142.86 | 145.84 | 48.613 | 19,556 |
| 2025-04-22 | 138.10 | 143.43 | 138.10 | 142.85 | 47.617 | 13,562 |
| 2025-04-17 | 135.41 | 135.41 | 134.37 | 134.60 | 44.867 | 8,093 |
| 2025-04-16 | 135.59 | 136.63 | 133.88 | 134.83 | 44.943 | 8,435 |
| 2025-04-15 | 137.10 | 138.13 | 135.37 | 135.37 | 45.123 | 3,290 |
| 2025-04-14 | 134.66 | 137.03 | 134.35 | 135.92 | 45.307 | 3,797 |
| 2025-04-11 | 128.40 | 134.84 | 128.40 | 134.66 | 44.887 | 27,281 |
| 2025-04-10 | 131.44 | 131.88 | 127.53 | 128.20 | 42.733 | 8,639 |
| 2025-04-09 | 126.35 | 132.65 | 126.35 | 131.30 | 43.767 | 42,002 |
| 2025-04-08 | 126.57 | 129.26 | 125.48 | 126.35 | 42.117 | 11,303 |
| 2025-04-07 | 130.71 | 130.71 | 122.51 | 126.57 | 42.190 | 27,509 |
| 2025-04-04 | 126.70 | 134.84 | 126.70 | 134.37 | 44.790 | 28,226 |
| 2025-04-03 | 129.03 | 129.03 | 124.80 | 126.70 | 42.233 | 27,494 |
| 2025-04-02 | 132.76 | 136.38 | 132.75 | 135.83 | 45.277 | 7,652 |
| 2025-04-01 | 129.11 | 133.23 | 129.11 | 132.63 | 44.210 | 21,059 |
| 2025-03-31 | 131.39 | 132.64 | 128.90 | 129.10 | 43.033 | 7,415 |
| 2025-03-28 | 136.09 | 136.09 | 129.67 | 132.42 | 44.140 | 127,403 |
| 2025-03-27 | 135.42 | 137.50 | 135.42 | 137.17 | 45.723 | 13,394 |
| 2025-03-26 | 137.31 | 137.43 | 134.66 | 135.42 | 45.140 | 9,083 |
| 2025-03-25 | 138.49 | 138.49 | 135.71 | 137.82 | 45.940 | 5,156 |
| 2025-03-24 | 135.10 | 139.06 | 135.10 | 138.49 | 46.163 | 12,749 |
| 2025-03-21 | 130.92 | 132.00 | 130.87 | 131.20 | 43.733 | 21,752 |
| 2025-03-20 | 131.95 | 134.15 | 129.94 | 130.91 | 43.637 | 2,723 |
| 2025-03-19 | 125.75 | 132.40 | 125.75 | 131.92 | 43.973 | 45,437 |
| 2025-03-18 | 129.40 | 129.40 | 126.20 | 127.58 | 42.527 | 26,534 |
| 2025-03-17 | 134.36 | 134.36 | 129.20 | 131.95 | 43.983 | 10,304 |
| 2025-03-14 | 132.50 | 133.50 | 130.67 | 133.02 | 44.340 | 55,160 |
| 2025-03-13 | 132.83 | 132.83 | 127.54 | 127.55 | 42.517 | 45,791 |
| 2025-03-12 | 132.55 | 134.01 | 128.97 | 131.78 | 43.927 | 24,191 |
| 2025-03-11 | 127.89 | 132.96 | 126.61 | 132.47 | 44.157 | 25,958 |
| 2025-03-10 | 134.79 | 134.79 | 124.93 | 126.61 | 42.203 | 45,740 |
| 2025-03-07 | 141.54 | 144.61 | 138.00 | 139.94 | 46.647 | 147,761 |
| 2025-03-06 | 142.45 | 143.75 | 139.00 | 140.80 | 46.933 | 17,375 |
| 2025-03-05 | 139.44 | 143.91 | 139.44 | 142.45 | 47.483 | 14,609 |
| 2025-02-28 | 129.76 | 137.00 | 129.33 | 134.79 | 44.930 | 109,460 |
| 2025-02-27 | 136.50 | 137.57 | 131.98 | 132.35 | 44.117 | 14,819 |
| 2025-02-26 | 138.90 | 139.55 | 131.00 | 133.85 | 44.617 | 54,266 |
| 2025-02-25 | 142.99 | 142.99 | 135.85 | 138.55 | 46.183 | 30,983 |
| 2025-02-24 | 148.50 | 150.00 | 147.00 | 148.67 | 49.557 | 30,893 |
| 2025-02-21 | 153.99 | 155.56 | 148.50 | 148.50 | 49.500 | 27,731 |
| 2025-02-20 | 148.00 | 153.50 | 148.00 | 153.50 | 51.167 | 44,237 |
| 2025-02-19 | 149.69 | 151.27 | 148.00 | 148.00 | 49.333 | 11,360 |
| 2025-02-18 | 150.53 | 151.00 | 145.62 | 147.48 | 49.160 | 9,344 |
| 2025-02-17 | 150.92 | 150.92 | 148.90 | 150.53 | 50.177 | 73,469 |
| 2025-02-14 | 150.21 | 154.72 | 150.20 | 152.49 | 50.830 | 7,913 |
| 2025-02-13 | 152.91 | 152.91 | 149.73 | 152.12 | 50.707 | 5,126 |
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.