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
2026-04-29	47.110	47.370	46.550	46.860	42.102	43,071
2026-04-28	47.200	47.200	46.700	46.880	42.120	46,159
2026-04-27	47.800	47.920	46.980	47.120	42.336	71,839
2026-04-24	47.580	47.980	47.400	47.940	43.073	42,725
2026-04-23	47.470	47.600	46.850	47.500	42.677	59,585
2026-04-22	47.880	48.140	47.250	47.600	42.767	81,624
2026-04-20	47.000	48.090	46.880	47.980	42.167	210,711
2026-04-17	47.230	48.510	45.000	48.070	42.246	90,952
2026-04-16	47.180	47.290	46.270	47.230	41.508	94,475
2026-04-15	46.790	47.150	46.430	47.150	41.437	73,801
2026-04-14	46.580	47.190	46.380	46.580	40.936	87,707
2026-04-13	45.790	46.310	45.380	46.310	40.699	105,345
2026-04-10	46.270	46.450	45.740	46.370	40.752	86,621
2026-04-09	46.260	46.470	45.500	46.190	40.594	71,140
2026-04-08	46.090	46.340	45.750	45.950	40.383	46,044
2026-04-07	45.000	45.260	44.420	45.090	39.627	80,903
2026-04-06	45.450	45.590	44.640	45.200	39.723	94,999
2026-04-02	43.980	44.380	43.350	44.300	38.933	122,709
2026-04-01	45.100	45.280	44.480	44.700	39.284	106,202
2026-03-31	44.950	45.070	44.400	44.850	39.416	85,047
2026-03-30	44.810	45.350	44.530	44.650	39.240	62,721
2026-03-27	44.770	44.900	43.970	44.250	38.889	174,335
2026-03-26	46.480	46.480	45.330	45.710	40.172	69,423
2026-03-25	46.760	46.990	46.430	46.630	40.980	57,685
2026-03-24	46.850	46.850	45.960	46.120	40.532	68,757
2026-03-23	46.550	47.160	46.260	46.690	41.033	84,657
2026-03-20	46.180	46.790	46.180	46.550	40.910	68,883
2026-03-19	46.300	46.520	45.640	46.080	40.497	72,674
2026-03-18	47.100	47.200	46.270	46.670	41.015	98,270
2026-03-17	49.050	49.290	48.580	49.200	42.304	119,556
2026-03-16	49.230	49.650	48.810	49.500	42.562	117,307
2026-03-13	48.620	48.790	47.800	48.200	41.444	76,299
2026-03-12	46.680	47.060	46.400	46.850	40.283	102,845
2026-03-11	46.450	46.950	46.150	46.670	40.129	64,456
2026-03-10	47.010	47.250	46.160	46.410	39.905	90,297
2026-03-09	46.260	46.590	45.760	46.000	39.553	144,834
2026-03-06	47.300	47.300	45.800	45.800	39.381	107,580
2026-03-05	48.010	48.790	47.100	47.890	41.178	71,916
2026-03-04	47.000	48.850	47.000	48.500	41.702	116,441
2026-03-03	45.940	46.750	45.130	46.180	39.707	80,089
2026-03-02	44.400	46.710	44.400	45.960	39.518	85,841
2026-02-27	44.780	45.000	43.700	43.960	37.798	122,588
2026-02-26	45.870	46.010	44.740	44.780	38.504	99,604
2026-02-25	43.850	46.520	43.850	46.000	39.553	80,287
2026-02-24	42.710	43.510	42.410	43.510	37.412	89,531
2026-02-23	45.240	45.240	43.050	43.480	37.386	199,972
2026-02-20	45.760	45.770	45.010	45.500	39.123	109,020
2026-02-19	45.210	45.410	44.470	45.310	38.959	82,731
2026-02-18	45.820	46.010	44.690	44.690	38.426	171,064
2026-02-13	45.770	48.100	45.770	47.870	40.204	97,032
2026-02-12	47.010	47.190	45.100	45.250	38.003	119,544
2026-02-11	46.790	47.360	45.320	46.600	39.137	226,783
2026-02-10	48.000	48.840	47.170	47.670	40.036	105,573
2026-02-09	47.890	49.200	47.120	49.100	41.237	161,994
2026-02-06	46.100	49.370	46.100	48.660	40.867	255,894
2026-02-05	48.770	48.770	44.090	44.900	37.709	497,014
2026-02-04	52.900	52.950	50.100	50.700	42.580	166,562
2026-02-03	54.150	54.460	50.620	52.950	44.470	206,408
2026-02-02	54.620	55.050	53.970	54.150	45.478	321,250
2026-01-30	56.890	57.730	56.390	57.700	48.459	117,273

← NewerPage 3 of 5 · 249 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.