Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 92.200 | 92.950 | 91.690 | 92.000 | 67.493 | 25,928 |
| 2025-08-06 | 91.130 | 91.710 | 90.350 | 91.230 | 66.928 | 19,550 |
| 2025-08-05 | 92.430 | 92.430 | 90.040 | 90.650 | 66.502 | 67,967 |
| 2025-08-04 | 91.750 | 92.700 | 91.000 | 91.800 | 67.346 | 47,640 |
| 2025-08-01 | 93.000 | 93.690 | 90.510 | 90.850 | 66.649 | 46,733 |
| 2025-07-31 | 94.740 | 95.490 | 94.000 | 94.080 | 69.019 | 12,330 |
| 2025-07-30 | 94.010 | 95.000 | 92.990 | 93.800 | 68.813 | 15,823 |
| 2025-07-29 | 94.410 | 95.040 | 93.560 | 93.760 | 68.784 | 14,476 |
| 2025-07-28 | 94.210 | 94.870 | 93.870 | 94.860 | 69.591 | 14,246 |
| 2025-07-25 | 92.720 | 93.400 | 91.800 | 92.910 | 68.160 | 32,375 |
| 2025-07-24 | 93.270 | 94.300 | 92.310 | 93.980 | 68.945 | 12,874 |
| 2025-07-23 | 94.720 | 95.290 | 92.770 | 93.290 | 68.439 | 26,289 |
| 2025-07-22 | 96.470 | 97.450 | 96.010 | 97.030 | 69.596 | 20,565 |
| 2025-07-21 | 96.500 | 97.140 | 95.350 | 95.350 | 68.391 | 38,728 |
| 2025-07-18 | 96.910 | 97.500 | 95.000 | 96.450 | 69.180 | 25,941 |
| 2025-07-17 | 96.940 | 96.990 | 95.650 | 96.200 | 69.001 | 12,569 |
| 2025-07-16 | 95.970 | 96.600 | 95.300 | 96.300 | 69.072 | 15,011 |
| 2025-07-15 | 95.350 | 96.170 | 94.020 | 94.710 | 67.932 | 27,193 |
| 2025-07-14 | 97.110 | 97.670 | 96.310 | 97.050 | 69.610 | 32,664 |
| 2025-07-11 | 93.710 | 95.610 | 93.400 | 95.160 | 68.255 | 46,244 |
| 2025-07-10 | 91.090 | 91.900 | 90.260 | 91.900 | 65.916 | 24,032 |
| 2025-07-09 | 88.700 | 89.980 | 88.000 | 89.880 | 64.468 | 17,940 |
| 2025-07-08 | 88.020 | 88.700 | 87.800 | 88.130 | 63.212 | 18,622 |
| 2025-07-07 | 89.000 | 89.500 | 87.520 | 87.900 | 63.047 | 50,233 |
| 2025-07-04 | 88.510 | 88.990 | 88.000 | 88.430 | 63.428 | 16,596 |
| 2025-07-03 | 88.000 | 88.890 | 87.550 | 88.650 | 63.585 | 13,876 |
| 2025-07-02 | 87.070 | 87.780 | 87.000 | 87.500 | 62.760 | 16,949 |
| 2025-07-01 | 86.500 | 87.160 | 86.000 | 86.440 | 62.000 | 22,673 |
| 2025-06-30 | 87.870 | 87.870 | 86.500 | 86.850 | 62.294 | 27,727 |
| 2025-06-27 | 87.160 | 87.650 | 86.380 | 86.920 | 62.344 | 23,636 |
| 2025-06-26 | 88.380 | 88.380 | 86.750 | 87.300 | 62.617 | 16,926 |
| 2025-06-25 | 88.320 | 89.230 | 87.330 | 88.500 | 63.478 | 26,730 |
| 2025-06-24 | 87.730 | 89.010 | 87.550 | 89.000 | 62.377 | 32,614 |
| 2025-06-23 | 86.620 | 87.340 | 84.000 | 86.990 | 60.969 | 94,597 |
| 2025-06-20 | 88.260 | 89.660 | 86.920 | 87.480 | 61.312 | 50,091 |
| 2025-06-18 | 88.000 | 88.150 | 87.160 | 87.670 | 61.445 | 25,143 |
| 2025-06-17 | 88.300 | 88.630 | 86.710 | 87.560 | 61.368 | 65,284 |
| 2025-06-16 | 89.040 | 90.200 | 88.800 | 90.010 | 63.085 | 21,274 |
| 2025-06-13 | 89.900 | 90.160 | 87.970 | 88.150 | 61.782 | 43,584 |
| 2025-06-12 | 90.000 | 90.750 | 89.520 | 89.910 | 63.015 | 18,684 |
| 2025-06-11 | 92.000 | 92.300 | 90.800 | 91.200 | 63.919 | 15,399 |
| 2025-06-10 | 91.070 | 92.270 | 90.650 | 92.270 | 64.669 | 22,971 |
| 2025-06-09 | 89.980 | 90.900 | 89.330 | 90.830 | 63.660 | 27,147 |
| 2025-06-06 | 87.770 | 89.340 | 87.770 | 87.910 | 61.613 | 22,811 |
| 2025-06-05 | 89.610 | 89.900 | 86.500 | 86.800 | 60.835 | 35,274 |
| 2025-06-04 | 89.950 | 90.050 | 88.730 | 89.600 | 62.798 | 22,827 |
| 2025-06-03 | 90.570 | 91.230 | 89.650 | 90.340 | 63.316 | 24,381 |
| 2025-06-02 | 90.180 | 90.490 | 89.210 | 89.650 | 62.833 | 37,958 |
| 2025-05-30 | 90.020 | 91.000 | 89.510 | 90.250 | 63.253 | 22,815 |
| 2025-05-29 | 92.340 | 92.770 | 89.870 | 89.910 | 63.015 | 30,958 |
| 2025-05-28 | 91.990 | 92.320 | 91.430 | 91.500 | 64.129 | 10,529 |
| 2025-05-27 | 92.390 | 93.170 | 91.000 | 91.310 | 63.996 | 18,180 |
| 2025-05-26 | 92.120 | 92.810 | 91.000 | 91.990 | 64.473 | 13,489 |
| 2025-05-23 | 91.950 | 92.810 | 91.010 | 91.210 | 63.926 | 14,583 |
| 2025-05-22 | 93.360 | 94.550 | 91.800 | 92.280 | 64.676 | 21,262 |
| 2025-05-21 | 91.230 | 92.100 | 90.000 | 91.450 | 64.094 | 31,177 |
| 2025-05-20 | 92.240 | 93.430 | 91.570 | 93.100 | 63.851 | 32,056 |
| 2025-05-19 | 90.500 | 92.900 | 90.320 | 92.900 | 63.714 | 23,130 |
| 2025-05-16 | 91.500 | 91.950 | 90.910 | 91.080 | 62.465 | 15,423 |
| 2025-05-15 | 90.290 | 91.500 | 89.010 | 90.520 | 62.081 | 22,372 |
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.