Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 90.250 | 91.050 | 89.500 | 91.000 | 62.411 | 22,916 |
| 2025-05-13 | 90.370 | 90.970 | 90.000 | 90.060 | 61.766 | 10,058 |
| 2025-05-12 | 91.000 | 91.680 | 89.380 | 89.380 | 61.300 | 16,063 |
| 2025-05-09 | 90.430 | 91.660 | 89.210 | 89.800 | 61.588 | 18,533 |
| 2025-05-08 | 88.100 | 89.740 | 88.100 | 89.190 | 61.169 | 19,611 |
| 2025-05-07 | 86.690 | 87.490 | 86.000 | 86.670 | 59.441 | 12,031 |
| 2025-05-06 | 85.010 | 85.730 | 84.150 | 85.000 | 58.296 | 16,475 |
| 2025-05-05 | 84.000 | 84.910 | 83.170 | 84.700 | 58.090 | 30,436 |
| 2025-05-02 | 85.880 | 86.490 | 84.940 | 85.750 | 58.810 | 23,876 |
| 2025-04-30 | 84.070 | 86.680 | 83.200 | 83.890 | 57.534 | 22,931 |
| 2025-04-29 | 84.300 | 84.600 | 83.530 | 84.150 | 57.713 | 16,728 |
| 2025-04-28 | 85.700 | 85.700 | 83.110 | 83.200 | 57.061 | 20,184 |
| 2025-04-25 | 83.380 | 84.710 | 83.380 | 84.080 | 57.665 | 16,808 |
| 2025-04-24 | 83.000 | 83.810 | 81.200 | 82.610 | 56.656 | 25,944 |
| 2025-04-23 | 84.750 | 85.590 | 82.260 | 83.000 | 56.924 | 24,895 |
| 2025-04-22 | 84.050 | 85.500 | 83.530 | 84.040 | 56.209 | 65,457 |
| 2025-04-17 | 80.310 | 81.200 | 79.800 | 80.350 | 53.741 | 18,298 |
| 2025-04-16 | 80.820 | 81.280 | 79.700 | 80.360 | 53.748 | 16,223 |
| 2025-04-15 | 81.410 | 82.060 | 80.390 | 80.810 | 54.049 | 16,087 |
| 2025-04-14 | 80.340 | 81.000 | 79.420 | 80.490 | 53.835 | 13,371 |
| 2025-04-11 | 78.290 | 79.900 | 77.950 | 78.010 | 52.176 | 23,345 |
| 2025-04-10 | 78.800 | 78.940 | 75.900 | 76.350 | 51.066 | 27,879 |
| 2025-04-09 | 76.800 | 79.240 | 76.020 | 78.500 | 52.504 | 19,012 |
| 2025-04-08 | 76.970 | 77.700 | 75.240 | 75.240 | 50.324 | 30,021 |
| 2025-04-07 | 74.890 | 77.700 | 73.250 | 75.180 | 50.284 | 53,041 |
| 2025-04-04 | 76.780 | 79.070 | 75.930 | 79.000 | 52.839 | 39,533 |
| 2025-04-03 | 76.880 | 77.050 | 74.580 | 76.010 | 50.839 | 103,021 |
| 2025-04-02 | 78.680 | 81.470 | 78.170 | 79.880 | 53.427 | 34,564 |
| 2025-04-01 | 78.890 | 78.990 | 77.360 | 78.170 | 52.283 | 21,021 |
| 2025-03-31 | 78.650 | 78.910 | 76.940 | 77.050 | 51.534 | 53,158 |
| 2025-03-28 | 80.610 | 81.190 | 78.080 | 79.000 | 52.839 | 45,659 |
| 2025-03-27 | 81.950 | 82.760 | 81.010 | 81.500 | 54.511 | 10,611 |
| 2025-03-26 | 82.860 | 83.650 | 80.520 | 80.520 | 53.855 | 29,443 |
| 2025-03-25 | 84.310 | 84.730 | 83.120 | 84.200 | 54.964 | 38,214 |
| 2025-03-24 | 83.420 | 85.870 | 83.010 | 84.270 | 55.010 | 31,991 |
| 2025-03-21 | 80.160 | 80.750 | 79.740 | 79.830 | 52.112 | 13,195 |
| 2025-03-20 | 80.000 | 82.020 | 78.860 | 80.000 | 52.223 | 23,246 |
| 2025-03-19 | 79.420 | 80.450 | 78.570 | 79.890 | 52.151 | 20,605 |
| 2025-03-18 | 78.270 | 78.900 | 77.400 | 78.040 | 50.943 | 28,607 |
| 2025-03-17 | 79.790 | 80.290 | 78.210 | 79.570 | 51.942 | 39,500 |
| 2025-03-14 | 80.200 | 81.000 | 79.010 | 80.890 | 52.804 | 19,520 |
| 2025-03-13 | 80.350 | 80.350 | 77.500 | 77.500 | 50.591 | 21,910 |
| 2025-03-12 | 80.990 | 81.520 | 77.960 | 79.460 | 51.870 | 31,654 |
| 2025-03-11 | 78.960 | 80.320 | 76.870 | 80.190 | 52.347 | 27,284 |
| 2025-03-10 | 81.500 | 82.510 | 75.680 | 76.420 | 49.886 | 81,567 |
| 2025-03-07 | 84.400 | 86.670 | 82.570 | 83.390 | 54.435 | 35,408 |
| 2025-03-06 | 84.640 | 85.960 | 83.430 | 83.430 | 54.462 | 22,552 |
| 2025-03-05 | 83.780 | 86.580 | 82.230 | 84.300 | 55.030 | 29,006 |
| 2025-02-28 | 78.970 | 83.050 | 77.830 | 81.500 | 53.202 | 46,077 |
| 2025-02-27 | 82.980 | 83.560 | 79.650 | 80.330 | 52.438 | 56,618 |
| 2025-02-26 | 85.520 | 86.000 | 80.270 | 80.840 | 52.771 | 63,445 |
| 2025-02-25 | 89.800 | 89.890 | 84.330 | 85.030 | 54.278 | 90,555 |
| 2025-02-24 | 93.000 | 93.930 | 91.690 | 91.810 | 58.605 | 21,318 |
| 2025-02-21 | 96.900 | 97.430 | 92.020 | 92.020 | 58.740 | 29,545 |
| 2025-02-20 | 93.500 | 96.430 | 92.800 | 96.430 | 61.555 | 24,281 |
| 2025-02-19 | 92.990 | 93.440 | 92.570 | 92.760 | 59.212 | 14,544 |
| 2025-02-18 | 94.390 | 94.400 | 90.420 | 91.000 | 58.088 | 42,994 |
| 2025-02-17 | 94.490 | 94.890 | 93.980 | 94.040 | 60.029 | 13,161 |
| 2025-02-14 | 94.310 | 95.940 | 93.840 | 94.490 | 60.316 | 24,297 |
| 2025-02-13 | 93.300 | 94.360 | 92.550 | 93.370 | 59.601 | 44,480 |
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.