It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 150.33 | 152.94 | 149.20 | 152.91 | 50.970 | 2,939 |
| 2025-02-11 | 154.65 | 155.00 | 150.00 | 150.33 | 50.110 | 9,005 |
| 2025-02-10 | 153.08 | 155.00 | 153.08 | 154.46 | 51.487 | 4,154 |
| 2025-02-07 | 153.20 | 157.66 | 152.39 | 152.72 | 50.907 | 6,875 |
| 2025-02-06 | 157.04 | 157.09 | 151.37 | 153.20 | 51.067 | 14,036 |
| 2025-02-05 | 160.56 | 160.56 | 153.50 | 155.40 | 51.800 | 17,522 |
| 2025-02-04 | 159.78 | 163.37 | 155.40 | 162.98 | 54.327 | 42,851 |
| 2025-02-03 | 155.00 | 163.64 | 152.00 | 163.19 | 54.397 | 24,839 |
| 2025-01-31 | 168.80 | 168.85 | 162.05 | 162.14 | 54.047 | 29,159 |
| 2025-01-30 | 170.00 | 170.93 | 162.35 | 162.35 | 54.117 | 31,184 |
| 2025-01-29 | 165.50 | 167.25 | 162.26 | 167.25 | 55.750 | 37,469 |
| 2025-01-28 | 164.79 | 166.00 | 162.52 | 162.66 | 54.220 | 33,062 |
| 2025-01-27 | 165.30 | 165.77 | 159.30 | 162.82 | 54.273 | 45,383 |
| 2025-01-24 | 168.10 | 172.25 | 168.10 | 170.00 | 56.667 | 40,454 |
| 2025-01-23 | 167.00 | 171.77 | 165.40 | 168.00 | 56.000 | 72,662 |
| 2025-01-22 | 175.00 | 175.00 | 167.75 | 169.06 | 56.353 | 37,181 |
| 2025-01-21 | 174.00 | 176.15 | 169.77 | 175.38 | 58.460 | 35,855 |
| 2025-01-20 | 180.00 | 180.00 | 167.48 | 172.50 | 57.500 | 306,677 |
| 2025-01-17 | 168.01 | 176.10 | 168.01 | 174.41 | 58.137 | 63,809 |
| 2025-01-16 | 164.37 | 167.48 | 160.39 | 167.48 | 55.827 | 43,643 |
| 2025-01-15 | 162.17 | 168.96 | 161.05 | 164.36 | 54.787 | 11,756 |
| 2025-01-14 | 160.00 | 161.71 | 159.55 | 160.92 | 53.640 | 33,941 |
| 2025-01-13 | 152.50 | 159.78 | 151.00 | 159.78 | 53.260 | 28,469 |
| 2025-01-10 | 158.55 | 161.71 | 153.59 | 159.78 | 53.260 | 23,225 |
| 2025-01-09 | 160.75 | 161.16 | 153.44 | 153.44 | 51.147 | 116,330 |
| 2025-01-08 | 164.68 | 164.68 | 157.50 | 160.67 | 53.557 | 28,832 |
| 2025-01-07 | 173.00 | 173.00 | 163.04 | 164.68 | 54.893 | 30,590 |
| 2025-01-06 | 168.99 | 174.00 | 168.00 | 173.13 | 57.710 | 26,846 |
| 2025-01-03 | 163.49 | 169.85 | 163.49 | 168.99 | 56.330 | 25,034 |
| 2025-01-02 | 164.80 | 167.25 | 164.10 | 166.83 | 55.610 | 25,742 |
| 2024-12-30 | 161.49 | 161.49 | 156.20 | 161.00 | 53.667 | 18,644 |
| 2024-12-27 | 162.56 | 169.00 | 159.90 | 161.88 | 53.960 | 17,036 |
| 2024-12-26 | 163.00 | 165.42 | 158.35 | 162.31 | 54.103 | 26,954 |
| 2024-12-23 | 161.98 | 165.48 | 157.51 | 159.70 | 53.233 | 34,928 |
| 2024-12-20 | 158.28 | 164.87 | 157.07 | 161.98 | 53.993 | 72,308 |
| 2024-12-19 | 177.23 | 177.35 | 160.01 | 160.01 | 53.337 | 74,381 |
| 2024-12-18 | 180.00 | 180.53 | 175.00 | 180.00 | 60.000 | 37,262 |
| 2024-12-17 | 182.79 | 185.95 | 179.39 | 180.00 | 60.000 | 75,650 |
| 2024-12-16 | 172.12 | 180.50 | 172.12 | 178.00 | 59.333 | 71,564 |
| 2024-12-13 | 171.04 | 172.00 | 167.22 | 169.82 | 56.607 | 80,552 |
| 2024-12-12 | 167.00 | 170.92 | 165.00 | 170.00 | 56.667 | 123,488 |
| 2024-12-11 | 164.00 | 168.51 | 161.25 | 168.36 | 56.120 | 96,047 |
| 2024-12-10 | 165.00 | 166.69 | 158.11 | 164.00 | 54.667 | 86,009 |
| 2024-12-09 | 168.43 | 169.00 | 162.50 | 163.85 | 54.617 | 125,807 |
| 2024-12-06 | 164.48 | 170.78 | 156.00 | 170.36 | 56.787 | 64,727 |
| 2024-12-05 | 168.99 | 177.00 | 163.45 | 164.64 | 54.880 | 116,708 |
| 2024-12-04 | 163.26 | 164.02 | 157.05 | 163.61 | 54.537 | 113,789 |
| 2024-12-03 | 159.50 | 161.99 | 157.56 | 159.74 | 53.247 | 106,871 |
| 2024-12-02 | 158.10 | 163.36 | 158.10 | 162.50 | 54.167 | 146,648 |
| 2024-11-29 | 160.00 | 163.59 | 159.00 | 161.76 | 53.920 | 61,526 |
| 2024-11-28 | 157.08 | 159.00 | 153.72 | 159.00 | 53.000 | 106,325 |
| 2024-11-27 | 148.78 | 157.40 | 148.78 | 157.03 | 52.343 | 38,963 |
| 2024-11-26 | 147.50 | 150.75 | 144.43 | 145.49 | 48.497 | 20,693 |
| 2024-11-25 | 156.68 | 157.99 | 150.00 | 151.65 | 50.550 | 54,689 |
| 2024-11-22 | 155.52 | 159.00 | 155.22 | 158.00 | 52.667 | 46,955 |
| 2024-11-21 | 157.00 | 157.54 | 152.85 | 155.22 | 51.740 | 45,839 |
| 2024-11-19 | 146.00 | 148.48 | 143.96 | 146.51 | 48.837 | 22,940 |
| 2024-11-18 | 142.00 | 145.57 | 141.38 | 143.99 | 47.997 | 41,630 |
| 2024-11-14 | 143.47 | 148.99 | 139.40 | 140.02 | 46.673 | 79,313 |
| 2024-11-13 | 139.00 | 149.00 | 133.00 | 141.00 | 47.000 | 49,088 |
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.