Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 80.000 | 80.400 | 77.800 | 78.190 | 61.313 | 123,759 |
| 2025-10-29 | 82.150 | 82.490 | 80.000 | 80.400 | 63.046 | 54,846 |
| 2025-10-28 | 82.710 | 83.610 | 82.360 | 82.360 | 64.583 | 29,052 |
| 2025-10-27 | 82.500 | 83.400 | 82.310 | 83.040 | 65.116 | 39,233 |
| 2025-10-24 | 81.410 | 81.630 | 80.100 | 80.600 | 63.203 | 31,123 |
| 2025-10-23 | 79.900 | 80.890 | 79.420 | 80.470 | 63.101 | 35,611 |
| 2025-10-22 | 79.490 | 80.420 | 78.530 | 79.050 | 61.988 | 125,125 |
| 2025-10-21 | 81.990 | 83.700 | 81.130 | 83.560 | 64.080 | 59,332 |
| 2025-10-20 | 82.620 | 83.170 | 81.860 | 82.450 | 63.229 | 52,362 |
| 2025-10-17 | 80.370 | 80.790 | 79.000 | 80.080 | 61.412 | 155,737 |
| 2025-10-16 | 84.500 | 84.600 | 81.200 | 81.840 | 62.761 | 114,410 |
| 2025-10-15 | 85.120 | 85.330 | 83.290 | 83.770 | 64.241 | 76,840 |
| 2025-10-14 | 85.000 | 85.530 | 83.630 | 85.200 | 65.338 | 85,376 |
| 2025-10-13 | 86.000 | 86.990 | 85.570 | 86.990 | 66.711 | 59,735 |
| 2025-10-10 | 88.500 | 89.790 | 86.900 | 87.200 | 66.872 | 58,892 |
| 2025-10-09 | 88.530 | 88.690 | 87.220 | 87.890 | 67.401 | 23,932 |
| 2025-10-08 | 88.000 | 89.000 | 87.850 | 88.530 | 67.892 | 35,144 |
| 2025-10-07 | 89.410 | 89.410 | 87.580 | 87.910 | 67.416 | 38,791 |
| 2025-10-06 | 88.920 | 89.380 | 88.510 | 89.000 | 68.252 | 41,339 |
| 2025-10-03 | 86.780 | 88.650 | 86.780 | 87.850 | 67.370 | 43,609 |
| 2025-10-02 | 86.540 | 87.500 | 86.450 | 87.270 | 66.925 | 43,321 |
| 2025-10-01 | 84.720 | 86.000 | 84.720 | 85.750 | 65.760 | 34,090 |
| 2025-09-30 | 83.010 | 84.060 | 83.010 | 84.060 | 64.464 | 30,946 |
| 2025-09-29 | 82.490 | 84.010 | 82.120 | 83.500 | 64.034 | 40,815 |
| 2025-09-26 | 81.710 | 81.990 | 80.630 | 81.190 | 62.263 | 58,211 |
| 2025-09-25 | 82.840 | 83.000 | 80.580 | 81.500 | 62.501 | 75,836 |
| 2025-09-24 | 83.000 | 83.920 | 82.000 | 83.690 | 64.180 | 40,706 |
| 2025-09-23 | 85.490 | 85.700 | 83.250 | 83.720 | 62.770 | 133,042 |
| 2025-09-22 | 85.500 | 85.930 | 84.580 | 84.910 | 63.662 | 124,036 |
| 2025-09-19 | 87.770 | 88.640 | 86.310 | 86.310 | 64.712 | 78,899 |
| 2025-09-18 | 86.500 | 88.800 | 86.500 | 88.800 | 66.579 | 44,086 |
| 2025-09-17 | 86.110 | 86.890 | 85.400 | 86.100 | 64.554 | 53,444 |
| 2025-09-16 | 86.480 | 86.790 | 85.650 | 86.790 | 65.072 | 34,774 |
| 2025-09-15 | 85.800 | 86.440 | 85.420 | 86.420 | 64.794 | 55,981 |
| 2025-09-12 | 86.900 | 87.510 | 86.490 | 87.400 | 65.529 | 38,509 |
| 2025-09-11 | 86.460 | 86.900 | 86.230 | 86.900 | 65.154 | 22,686 |
| 2025-09-10 | 86.260 | 86.460 | 86.070 | 86.360 | 64.749 | 35,603 |
| 2025-09-09 | 86.460 | 86.460 | 84.850 | 85.410 | 64.037 | 41,120 |
| 2025-09-08 | 85.300 | 86.370 | 85.300 | 85.890 | 64.397 | 26,245 |
| 2025-09-05 | 86.040 | 86.480 | 84.050 | 85.160 | 63.849 | 37,692 |
| 2025-09-04 | 85.350 | 86.000 | 84.420 | 84.600 | 63.430 | 48,067 |
| 2025-09-03 | 85.920 | 86.500 | 85.220 | 86.500 | 64.854 | 22,449 |
| 2025-09-02 | 84.860 | 85.920 | 84.620 | 85.560 | 64.149 | 28,592 |
| 2025-09-01 | 84.200 | 85.970 | 84.070 | 84.070 | 63.032 | 36,471 |
| 2025-08-29 | 85.100 | 85.300 | 82.800 | 83.290 | 62.447 | 92,705 |
| 2025-08-28 | 86.220 | 86.910 | 84.900 | 84.920 | 63.669 | 51,308 |
| 2025-08-27 | 86.200 | 86.690 | 85.490 | 85.850 | 64.367 | 30,590 |
| 2025-08-26 | 85.510 | 85.990 | 84.230 | 85.600 | 64.179 | 61,293 |
| 2025-08-25 | 86.400 | 87.010 | 85.630 | 85.820 | 64.344 | 116,031 |
| 2025-08-22 | 87.620 | 89.990 | 87.270 | 89.550 | 67.141 | 33,959 |
| 2025-08-21 | 88.780 | 88.800 | 87.250 | 87.480 | 65.589 | 45,975 |
| 2025-08-20 | 89.320 | 89.790 | 87.540 | 88.950 | 66.691 | 71,137 |
| 2025-08-19 | 91.500 | 92.500 | 90.050 | 90.510 | 66.400 | 63,349 |
| 2025-08-18 | 91.170 | 92.000 | 90.340 | 91.990 | 67.485 | 53,990 |
| 2025-08-15 | 93.120 | 93.120 | 91.390 | 91.710 | 67.280 | 38,915 |
| 2025-08-14 | 94.350 | 94.350 | 92.020 | 92.530 | 67.882 | 41,317 |
| 2025-08-13 | 93.600 | 94.900 | 93.540 | 94.900 | 69.620 | 13,435 |
| 2025-08-12 | 93.140 | 93.770 | 92.880 | 93.040 | 68.256 | 23,188 |
| 2025-08-11 | 94.000 | 94.340 | 93.100 | 93.300 | 68.446 | 24,938 |
| 2025-08-08 | 92.450 | 92.450 | 90.990 | 91.550 | 67.163 | 40,777 |
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.