It Now Bloomberg Galaxy Bitcoin Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 139.74 | 142.36 | 135.39 | 142.30 | 47.433 | 30,374 |
| 2024-11-11 | 121.60 | 139.84 | 121.60 | 139.80 | 46.600 | 87,899 |
| 2024-11-08 | 119.00 | 120.07 | 117.25 | 118.44 | 39.480 | 18,626 |
| 2024-11-07 | 116.00 | 118.00 | 111.92 | 117.25 | 39.083 | 85,508 |
| 2024-11-06 | 115.50 | 119.87 | 115.50 | 117.29 | 39.097 | 20,933 |
| 2024-11-05 | 107.00 | 111.80 | 107.00 | 109.70 | 36.567 | 25,385 |
| 2024-11-04 | 110.57 | 114.03 | 105.50 | 105.68 | 35.227 | 27,515 |
| 2024-11-01 | 111.01 | 114.00 | 110.28 | 111.62 | 37.207 | 30,353 |
| 2024-10-31 | 112.94 | 114.30 | 108.19 | 111.01 | 37.003 | 22,271 |
| 2024-10-30 | 113.93 | 113.93 | 111.69 | 111.82 | 37.273 | 28,325 |
| 2024-10-29 | 110.05 | 114.30 | 109.78 | 114.30 | 38.100 | 23,840 |
| 2024-10-28 | 106.00 | 108.67 | 106.00 | 108.67 | 36.223 | 25,970 |
| 2024-10-25 | 106.00 | 107.21 | 103.35 | 104.77 | 34.923 | 16,787 |
| 2024-10-24 | 104.51 | 105.53 | 104.51 | 105.23 | 35.077 | 19,070 |
| 2024-10-23 | 104.30 | 104.61 | 102.06 | 103.29 | 34.430 | 12,458 |
| 2024-10-22 | 105.23 | 107.00 | 103.44 | 104.69 | 34.897 | 11,657 |
| 2024-10-21 | 107.11 | 107.11 | 104.21 | 105.23 | 35.077 | 7,061 |
| 2024-10-18 | 106.36 | 107.50 | 106.11 | 107.11 | 35.703 | 5,192 |
| 2024-10-17 | 106.26 | 106.26 | 103.22 | 103.85 | 34.617 | 20,411 |
| 2024-10-16 | 105.00 | 107.21 | 103.99 | 106.26 | 35.420 | 23,993 |
| 2024-10-15 | 101.50 | 104.26 | 100.50 | 103.50 | 34.500 | 31,469 |
| 2024-10-14 | 99.000 | 101.85 | 99.000 | 101.50 | 33.833 | 10,250 |
| 2024-10-11 | 93.050 | 97.020 | 93.050 | 96.310 | 32.103 | 36,809 |
| 2024-10-10 | 93.190 | 93.220 | 89.980 | 91.090 | 30.363 | 17,843 |
| 2024-10-09 | 94.300 | 95.020 | 93.000 | 93.190 | 31.063 | 8,222 |
| 2024-10-08 | 95.000 | 95.080 | 93.890 | 94.290 | 31.430 | 16,511 |
| 2024-10-07 | 93.470 | 96.160 | 93.470 | 95.080 | 31.693 | 39,743 |
| 2024-10-04 | 92.810 | 93.470 | 91.490 | 93.470 | 31.157 | 10,628 |
| 2024-10-03 | 90.110 | 91.170 | 89.620 | 90.900 | 30.300 | 26,300 |
| 2024-10-02 | 91.620 | 93.000 | 89.870 | 89.870 | 29.957 | 9,428 |
| 2024-10-01 | 94.290 | 94.290 | 91.150 | 92.380 | 30.793 | 30,503 |
| 2024-09-30 | 95.700 | 95.700 | 90.000 | 94.290 | 31.430 | 53,120 |
| 2024-09-27 | 97.020 | 98.850 | 97.020 | 97.850 | 32.617 | 13,850 |
| 2024-09-26 | 97.000 | 98.000 | 95.840 | 96.920 | 32.307 | 17,948 |
| 2024-09-25 | 96.130 | 96.470 | 95.090 | 95.380 | 31.793 | 4,259 |
| 2024-09-24 | 96.100 | 96.130 | 94.180 | 96.130 | 32.043 | 21,887 |
| 2024-09-23 | 95.280 | 96.790 | 95.280 | 96.100 | 32.033 | 7,472 |
| 2024-09-20 | 95.000 | 95.340 | 94.030 | 95.280 | 31.760 | 16,937 |
| 2024-09-19 | 92.000 | 94.980 | 92.000 | 94.070 | 31.357 | 26,924 |
| 2024-09-18 | 90.450 | 91.220 | 89.080 | 90.300 | 30.100 | 6,293 |
| 2024-09-17 | 88.740 | 92.300 | 88.740 | 90.210 | 30.070 | 19,709 |
| 2024-09-16 | 90.080 | 91.190 | 86.900 | 87.400 | 29.133 | 10,421 |
| 2024-09-13 | 89.360 | 91.280 | 88.540 | 91.280 | 30.427 | 9,953 |
| 2024-09-12 | 88.920 | 90.540 | 88.920 | 89.360 | 29.787 | 3,908 |
| 2024-09-11 | 87.710 | 89.340 | 86.020 | 88.890 | 29.630 | 9,395 |
| 2024-09-10 | 87.330 | 89.600 | 87.040 | 89.600 | 29.867 | 7,373 |
| 2024-09-09 | 83.320 | 87.190 | 83.320 | 87.190 | 29.063 | 14,453 |
| 2024-09-06 | 85.280 | 86.580 | 81.430 | 81.980 | 27.327 | 40,304 |
| 2024-09-05 | 90.000 | 90.000 | 85.280 | 85.280 | 28.427 | 11,873 |
| 2024-09-04 | 89.980 | 91.000 | 86.880 | 89.610 | 29.870 | 49,007 |
| 2024-09-03 | 93.600 | 93.600 | 89.160 | 89.930 | 29.977 | 4,136 |
| 2024-09-02 | 91.560 | 95.480 | 89.700 | 89.830 | 29.943 | 71,111 |
| 2024-08-30 | 91.510 | 94.300 | 89.210 | 90.920 | 30.307 | 8,696 |
| 2024-08-29 | 90.250 | 94.440 | 90.250 | 91.500 | 30.500 | 18,911 |
| 2024-08-28 | 93.520 | 93.520 | 88.100 | 90.250 | 30.083 | 14,513 |
| 2024-08-27 | 94.870 | 94.870 | 92.890 | 93.520 | 31.173 | 13,493 |
| 2024-08-26 | 95.500 | 96.080 | 94.250 | 94.880 | 31.627 | 6,746 |
| 2024-08-23 | 90.170 | 95.500 | 90.170 | 95.500 | 31.833 | 26,987 |
| 2024-08-22 | 92.000 | 92.700 | 90.090 | 90.090 | 30.030 | 10,118 |
| 2024-08-21 | 88.800 | 92.000 | 88.640 | 92.000 | 30.667 | 4,274 |
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.