Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.350	38.390	37.870	38.240	36.651	39,326
2026-07-23	38.580	38.660	38.000	38.480	36.881	30,578
2026-07-22	38.450	38.970	38.430	38.600	36.996	55,555
2026-07-21	40.010	40.400	39.850	39.850	37.372	72,901
2026-07-20	39.490	39.900	39.090	39.600	37.138	65,630
2026-07-17	39.000	39.480	38.520	39.450	36.997	43,274
2026-07-16	39.000	39.420	38.800	39.120	36.688	34,758
2026-07-15	39.300	39.430	39.190	39.380	36.932	61,831
2026-07-14	38.700	39.260	38.650	39.050	36.622	69,926
2026-07-13	38.680	38.730	38.210	38.420	36.031	79,482
2026-07-10	39.170	39.400	38.970	39.250	36.810	35,939
2026-07-09	38.690	38.900	38.480	38.730	36.322	54,849
2026-07-08	38.480	38.580	38.040	38.350	35.966	78,203
2026-07-07	38.950	39.360	38.610	39.190	36.753	36,370
2026-07-06	38.540	39.320	38.130	39.100	36.669	67,316
2026-07-03	38.910	39.530	38.560	39.500	37.044	25,591
2026-07-02	38.200	38.830	38.200	38.500	36.106	46,160
2026-07-01	37.170	37.890	36.740	37.760	35.412	56,299
2026-06-30	36.900	37.000	36.410	36.800	34.512	146,509
2026-06-29	37.540	37.810	37.050	37.670	35.328	49,434
2026-06-26	37.180	37.600	36.590	37.400	35.075	196,743
2026-06-25	37.980	38.190	36.310	36.930	34.634	83,965
2026-06-24	38.700	38.700	36.930	37.620	35.281	124,056
2026-06-23	38.850	39.180	38.480	38.700	36.294	66,596
2026-06-22	39.880	40.200	39.570	39.620	37.157	55,862
2026-06-19	38.900	39.240	38.710	39.190	36.753	22,715
2026-06-18	40.000	40.140	38.600	39.040	36.613	62,893
2026-06-17	39.670	40.120	39.340	39.500	37.044	52,664
2026-06-16	40.500	40.500	39.870	40.250	37.748	59,875
2026-06-15	41.190	41.700	39.470	41.510	38.125	124,827
2026-06-12	40.000	40.470	39.330	40.470	37.170	93,068
2026-06-11	40.240	40.250	39.400	39.930	36.674	65,447
2026-06-10	39.710	40.080	39.270	39.280	36.077	84,910
2026-06-09	40.240	40.240	38.980	39.710	36.472	111,017
2026-06-08	40.360	41.480	40.050	40.550	37.244	110,599
2026-06-05	40.000	40.190	38.220	38.420	35.287	420,080
2026-06-03	41.620	41.800	40.900	40.900	37.565	101,971
2026-06-02	42.670	42.670	41.100	41.100	37.749	349,678
2026-06-01	44.650	44.650	43.330	43.920	40.339	177,085
2026-05-29	45.000	45.490	44.200	45.200	41.514	73,416
2026-05-28	45.300	45.300	44.140	44.750	41.101	113,123
2026-05-27	46.550	46.550	45.700	45.950	42.203	48,683
2026-05-26	47.060	47.100	46.060	46.060	42.304	70,943
2026-05-25	47.070	47.070	46.330	46.930	43.103	34,478
2026-05-22	46.980	47.160	46.020	46.290	42.516	62,753
2026-05-21	47.000	47.000	46.480	46.980	43.149	35,826
2026-05-20	47.330	47.450	46.580	47.000	43.168	81,463
2026-05-19	47.910	48.000	47.440	48.000	43.127	68,465
2026-05-18	48.600	48.650	47.040	47.430	42.614	124,633
2026-05-15	49.750	49.810	48.880	48.920	43.953	56,388
2026-05-14	49.100	49.690	48.570	49.650	44.609	51,596
2026-05-13	48.510	49.040	47.580	48.920	43.953	64,802
2026-05-12	49.200	49.220	48.230	48.500	43.576	62,567
2026-05-11	48.570	49.240	48.420	49.100	44.115	58,413
2026-05-08	48.450	48.450	47.840	48.000	43.127	47,316
2026-05-07	48.850	48.850	48.040	48.040	43.163	54,178
2026-05-06	49.300	49.560	48.770	49.050	44.070	57,133
2026-05-05	48.540	48.900	48.450	48.770	43.818	49,931
2026-05-04	47.380	48.490	47.290	47.980	43.109	122,056
2026-04-30	46.950	47.230	46.740	46.760	42.012	62,889

← NewerPage 2 of 8 · 460 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	0.9654 BRL
2026-08-19	0.8546 BRL
2026-07-22	0.8571 BRL
2026-06-16	0.8572 BRL
2026-05-20	1.0447 BRL
2026-04-22	1.0401 BRL
2026-03-18	1.0637 BRL
2026-02-18	1.0388 BRL
2026-01-21	1.4664 BRL
2025-12-26	1.4518 BRL
2025-11-26	1.4401 BRL
2025-10-22	1.8412 BRL
2025-09-24	1.8690 BRL
2025-08-20	1.9486 BRL
2025-07-23	2.1630 BRL
2025-06-25	2.0342 BRL
2025-05-21	1.9976 BRL
2025-04-23	2.0818 BRL
2025-03-26	2.0218 BRL
2025-02-26	1.8819 BRL
2025-01-22	2.4154 BRL
2024-12-26	2.3976 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.