Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 59.970 | 59.980 | 56.520 | 57.200 | 48.039 | 290,586 |
| 2026-01-28 | 60.400 | 61.110 | 60.120 | 60.460 | 50.777 | 68,509 |
| 2026-01-27 | 60.240 | 60.600 | 59.410 | 60.170 | 50.534 | 165,351 |
| 2026-01-26 | 61.190 | 61.200 | 59.910 | 60.200 | 50.559 | 161,324 |
| 2026-01-23 | 61.570 | 62.720 | 61.270 | 61.750 | 51.861 | 149,816 |
| 2026-01-22 | 63.140 | 63.210 | 61.490 | 61.570 | 51.710 | 203,908 |
| 2026-01-21 | 62.470 | 63.540 | 61.820 | 63.390 | 53.238 | 188,295 |
| 2026-01-20 | 65.000 | 65.990 | 64.150 | 64.400 | 52.855 | 323,133 |
| 2026-01-19 | 66.790 | 68.250 | 65.970 | 67.620 | 55.498 | 65,851 |
| 2026-01-16 | 67.050 | 67.680 | 66.800 | 67.250 | 55.194 | 48,816 |
| 2026-01-15 | 68.500 | 68.500 | 66.970 | 67.000 | 54.989 | 60,249 |
| 2026-01-14 | 66.800 | 68.630 | 66.720 | 68.210 | 55.982 | 67,907 |
| 2026-01-13 | 65.390 | 66.500 | 65.290 | 66.170 | 54.308 | 36,380 |
| 2026-01-12 | 64.500 | 65.300 | 64.200 | 64.980 | 53.331 | 29,929 |
| 2026-01-09 | 65.000 | 65.160 | 63.850 | 64.290 | 52.765 | 76,295 |
| 2026-01-08 | 64.620 | 64.950 | 63.670 | 64.950 | 53.306 | 75,407 |
| 2026-01-07 | 65.510 | 65.700 | 64.480 | 64.740 | 53.134 | 52,146 |
| 2026-01-06 | 66.890 | 67.000 | 64.630 | 65.500 | 53.758 | 56,040 |
| 2026-01-05 | 66.420 | 66.790 | 66.100 | 66.510 | 54.587 | 54,812 |
| 2026-01-02 | 64.590 | 65.090 | 63.800 | 64.360 | 52.822 | 59,549 |
| 2025-12-30 | 64.690 | 64.810 | 63.960 | 63.960 | 52.494 | 67,617 |
| 2025-12-29 | 64.140 | 64.930 | 63.650 | 64.300 | 52.773 | 31,546 |
| 2025-12-26 | 65.620 | 66.190 | 62.560 | 63.500 | 52.116 | 135,179 |
| 2025-12-23 | 66.860 | 67.040 | 65.420 | 66.400 | 53.250 | 99,914 |
| 2025-12-22 | 66.660 | 67.930 | 66.630 | 66.890 | 53.643 | 77,095 |
| 2025-12-19 | 65.610 | 66.190 | 65.060 | 66.000 | 52.930 | 45,581 |
| 2025-12-18 | 65.400 | 66.500 | 63.490 | 63.950 | 51.286 | 49,549 |
| 2025-12-17 | 66.000 | 67.200 | 64.000 | 64.300 | 51.566 | 50,741 |
| 2025-12-16 | 63.690 | 65.500 | 63.680 | 65.450 | 52.488 | 50,120 |
| 2025-12-15 | 65.580 | 65.990 | 62.890 | 63.460 | 50.893 | 169,572 |
| 2025-12-12 | 67.350 | 67.610 | 65.590 | 66.250 | 53.130 | 46,118 |
| 2025-12-11 | 66.320 | 66.710 | 65.450 | 66.600 | 53.411 | 88,053 |
| 2025-12-10 | 67.880 | 69.180 | 67.400 | 68.670 | 55.071 | 49,502 |
| 2025-12-09 | 66.800 | 68.730 | 66.410 | 68.400 | 54.854 | 66,941 |
| 2025-12-08 | 66.680 | 67.100 | 65.650 | 66.000 | 52.930 | 56,111 |
| 2025-12-05 | 65.390 | 65.950 | 64.500 | 65.820 | 52.785 | 59,061 |
| 2025-12-04 | 66.450 | 66.470 | 65.000 | 66.230 | 53.114 | 68,306 |
| 2025-12-03 | 66.000 | 66.490 | 65.420 | 66.090 | 53.002 | 45,352 |
| 2025-12-02 | 63.000 | 65.480 | 62.520 | 64.460 | 51.695 | 72,932 |
| 2025-12-01 | 62.240 | 63.170 | 60.910 | 61.730 | 49.505 | 182,954 |
| 2025-11-28 | 66.000 | 67.020 | 64.890 | 65.480 | 52.513 | 72,067 |
| 2025-11-27 | 64.860 | 66.740 | 64.860 | 66.620 | 53.427 | 48,811 |
| 2025-11-26 | 62.750 | 64.460 | 62.110 | 64.260 | 51.534 | 88,720 |
| 2025-11-25 | 64.840 | 65.230 | 63.730 | 64.860 | 50.860 | 129,768 |
| 2025-11-24 | 63.700 | 66.120 | 63.200 | 66.120 | 51.848 | 142,388 |
| 2025-11-21 | 61.950 | 63.700 | 61.100 | 62.450 | 48.971 | 243,351 |
| 2025-11-19 | 67.560 | 67.920 | 64.990 | 65.550 | 51.401 | 145,489 |
| 2025-11-18 | 67.180 | 68.550 | 66.780 | 67.920 | 53.260 | 108,175 |
| 2025-11-17 | 69.990 | 70.050 | 66.850 | 67.260 | 52.742 | 136,304 |
| 2025-11-14 | 70.000 | 70.720 | 68.520 | 68.630 | 53.817 | 183,953 |
| 2025-11-13 | 74.400 | 74.690 | 71.170 | 71.460 | 56.036 | 125,078 |
| 2025-11-12 | 75.700 | 76.340 | 73.110 | 73.700 | 57.792 | 116,198 |
| 2025-11-11 | 76.350 | 76.680 | 74.400 | 74.670 | 58.553 | 96,086 |
| 2025-11-10 | 76.710 | 77.800 | 76.000 | 76.690 | 60.137 | 57,595 |
| 2025-11-07 | 73.880 | 75.650 | 73.010 | 75.530 | 59.227 | 69,257 |
| 2025-11-06 | 75.730 | 75.900 | 73.780 | 74.490 | 58.412 | 65,521 |
| 2025-11-05 | 75.320 | 76.560 | 75.000 | 75.940 | 59.549 | 50,585 |
| 2025-11-04 | 77.100 | 77.290 | 73.780 | 74.570 | 58.475 | 162,784 |
| 2025-11-03 | 78.730 | 79.190 | 77.040 | 77.700 | 60.929 | 110,366 |
| 2025-10-31 | 79.900 | 80.990 | 79.000 | 79.730 | 62.521 | 38,481 |
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.