Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 94.020 | 94.460 | 92.100 | 94.000 | 60.003 | 39,337 |
| 2025-02-11 | 96.140 | 96.140 | 93.000 | 93.000 | 59.365 | 55,777 |
| 2025-02-10 | 96.400 | 97.640 | 94.560 | 95.650 | 61.057 | 35,260 |
| 2025-02-07 | 94.780 | 96.390 | 94.700 | 95.480 | 60.948 | 14,515 |
| 2025-02-06 | 95.100 | 96.890 | 93.460 | 93.520 | 59.697 | 38,269 |
| 2025-02-05 | 96.660 | 98.110 | 94.100 | 94.920 | 60.591 | 24,352 |
| 2025-02-04 | 98.500 | 98.990 | 95.700 | 95.700 | 61.089 | 32,254 |
| 2025-02-03 | 98.500 | 99.450 | 95.500 | 98.990 | 63.189 | 62,220 |
| 2025-01-31 | 103.05 | 103.50 | 100.41 | 100.41 | 64.095 | 13,591 |
| 2025-01-30 | 103.00 | 103.93 | 102.02 | 103.09 | 65.806 | 4,023 |
| 2025-01-29 | 100.93 | 101.85 | 100.15 | 101.70 | 64.919 | 13,988 |
| 2025-01-28 | 101.39 | 102.50 | 99.730 | 100.75 | 64.312 | 15,648 |
| 2025-01-27 | 101.00 | 103.01 | 97.970 | 100.38 | 64.076 | 51,116 |
| 2025-01-24 | 104.00 | 104.47 | 102.50 | 103.41 | 66.010 | 12,934 |
| 2025-01-23 | 103.47 | 104.60 | 101.74 | 102.22 | 65.251 | 21,428 |
| 2025-01-22 | 107.57 | 108.10 | 102.31 | 103.94 | 66.348 | 17,470 |
| 2025-01-21 | 109.80 | 110.99 | 106.41 | 109.08 | 68.088 | 27,269 |
| 2025-01-20 | 109.90 | 115.99 | 109.90 | 110.00 | 68.662 | 14,819 |
| 2025-01-17 | 107.98 | 108.80 | 105.69 | 108.80 | 67.913 | 15,003 |
| 2025-01-16 | 103.90 | 108.00 | 102.04 | 105.28 | 65.716 | 13,534 |
| 2025-01-15 | 100.50 | 105.00 | 100.50 | 104.97 | 65.522 | 5,322 |
| 2025-01-14 | 99.860 | 100.94 | 99.300 | 100.34 | 62.632 | 6,607 |
| 2025-01-13 | 98.200 | 98.330 | 96.170 | 97.050 | 60.579 | 28,804 |
| 2025-01-10 | 102.00 | 102.40 | 98.350 | 100.40 | 62.670 | 18,621 |
| 2025-01-09 | 99.750 | 103.99 | 98.100 | 101.90 | 63.606 | 13,324 |
| 2025-01-08 | 100.56 | 101.84 | 97.230 | 98.760 | 61.646 | 32,642 |
| 2025-01-07 | 104.30 | 104.99 | 100.00 | 100.68 | 62.844 | 24,603 |
| 2025-01-06 | 104.15 | 105.50 | 103.00 | 105.09 | 65.597 | 18,341 |
| 2025-01-03 | 104.70 | 104.99 | 101.55 | 103.11 | 64.361 | 31,408 |
| 2025-01-02 | 103.21 | 104.98 | 101.50 | 103.66 | 64.705 | 19,766 |
| 2024-12-30 | 100.92 | 101.66 | 97.000 | 101.07 | 63.088 | 18,009 |
| 2024-12-27 | 102.59 | 104.14 | 99.360 | 100.20 | 62.545 | 26,197 |
| 2024-12-26 | 99.800 | 103.00 | 99.800 | 101.50 | 63.356 | 20,721 |
| 2024-12-23 | 103.00 | 104.35 | 99.780 | 99.780 | 60.811 | 14,440 |
| 2024-12-20 | 101.94 | 102.99 | 100.50 | 101.65 | 61.951 | 19,077 |
| 2024-12-19 | 110.01 | 115.00 | 101.49 | 101.94 | 62.128 | 31,835 |
| 2024-12-18 | 110.46 | 112.39 | 109.52 | 109.52 | 66.747 | 21,604 |
| 2024-12-17 | 116.00 | 127.00 | 109.20 | 109.36 | 66.650 | 55,114 |
| 2024-12-16 | 116.48 | 138.99 | 108.57 | 110.82 | 67.540 | 41,096 |
| 2024-12-13 | 101.60 | 103.27 | 101.20 | 102.40 | 62.408 | 24,127 |
← NewerPage 8 of 8 · 460 trading days
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.