Btg Pactual Teva Bitcoin Fundo De Indice (BVMF:BITC11)
Brazil · Delayed Price · Currency is BRL 71.55
-0.12 (-0.17%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:BITC11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 72.00 | 72.36 | 71.55 | 71.55 | 71.55 | -0.17% | 4,258 |
| Sep 21, 2026 | 70.69 | 71.67 | 70.29 | 71.67 | 71.67 | 5.38% | 3,981 |
| Sep 18, 2026 | 64.20 | 68.30 | 64.20 | 68.01 | 68.01 | 5.93% | 2,188 |
| Sep 17, 2026 | 64.03 | 64.94 | 64.03 | 64.20 | 64.20 | 0.27% | 7,869 |
| Sep 16, 2026 | 64.16 | 64.16 | 63.50 | 64.03 | 64.03 | -0.20% | 247 |
| Sep 15, 2026 | 66.52 | 66.52 | 63.53 | 64.16 | 64.16 | -3.55% | 16,866 |
| Sep 14, 2026 | 66.11 | 66.65 | 66.01 | 66.52 | 66.52 | 2.69% | 487 |
| Sep 11, 2026 | 64.51 | 65.66 | 64.31 | 64.78 | 64.78 | 0.70% | 1,949 |
| Sep 10, 2026 | 63.83 | 65.00 | 63.83 | 64.33 | 64.33 | -1.80% | 3,895 |
| Sep 9, 2026 | 66.28 | 66.28 | 65.26 | 65.51 | 65.51 | 0.63% | 5,985 |
| Sep 8, 2026 | 67.13 | 67.13 | 64.44 | 65.10 | 65.10 | -3.02% | 5,919 |
| Sep 4, 2026 | 68.00 | 68.00 | 65.80 | 67.13 | 67.13 | -1.28% | 14,313 |
| Sep 3, 2026 | 65.49 | 68.00 | 65.49 | 68.00 | 68.00 | 5.46% | 627 |
| Sep 2, 2026 | 65.04 | 65.04 | 64.12 | 64.48 | 64.48 | -0.86% | 2,379 |
| Sep 1, 2026 | 66.91 | 66.91 | 64.80 | 65.04 | 65.04 | -2.82% | 1,890 |
| Aug 31, 2026 | 66.01 | 67.19 | 65.96 | 66.93 | 66.93 | 1.39% | 404 |
| Aug 28, 2026 | 67.35 | 67.35 | 65.99 | 66.01 | 66.01 | -1.99% | 363 |
| Aug 27, 2026 | 67.39 | 68.60 | 67.35 | 67.35 | 67.35 | 1.69% | 12,860 |
| Aug 26, 2026 | 66.42 | 66.42 | 65.96 | 66.23 | 66.23 | -0.29% | 25 |
| Aug 25, 2026 | 66.48 | 67.24 | 66.38 | 66.42 | 66.42 | -0.09% | 1,066 |
| Aug 24, 2026 | 66.00 | 70.00 | 65.83 | 66.48 | 66.48 | 2.15% | 4,259 |
| Aug 21, 2026 | 62.12 | 65.47 | 62.12 | 65.08 | 65.08 | 4.76% | 2,264 |
| Aug 20, 2026 | 59.97 | 63.21 | 59.97 | 62.12 | 62.12 | 6.70% | 47,717 |
| Aug 19, 2026 | 55.20 | 58.47 | 54.72 | 58.22 | 58.22 | 5.47% | 3,784 |
| Aug 18, 2026 | 55.01 | 55.20 | 55.01 | 55.20 | 55.20 | 0.84% | 1,058 |
| Aug 17, 2026 | 54.36 | 54.97 | 54.13 | 54.74 | 54.74 | 2.18% | 654 |
| Aug 14, 2026 | 53.69 | 54.34 | 53.30 | 53.57 | 53.57 | -0.22% | 56,638 |
| Aug 13, 2026 | 55.76 | 55.76 | 53.69 | 53.69 | 53.69 | -0.11% | 3,286 |
| Aug 12, 2026 | 56.07 | 56.07 | 53.42 | 53.75 | 53.75 | -0.06% | 895 |
| Aug 11, 2026 | 53.72 | 53.78 | 53.45 | 53.78 | 53.78 | 0.11% | 51 |
| Aug 10, 2026 | 53.99 | 53.99 | 53.72 | 53.72 | 53.72 | -0.50% | 1,349 |
| Aug 7, 2026 | 54.11 | 54.32 | 53.94 | 53.99 | 53.99 | -0.22% | 333 |
| Aug 6, 2026 | 54.32 | 54.32 | 54.08 | 54.11 | 54.11 | -0.39% | 673 |
| Aug 5, 2026 | 53.93 | 54.32 | 53.70 | 54.32 | 54.32 | 1.21% | 1,060 |
| Aug 4, 2026 | 53.10 | 53.67 | 53.09 | 53.67 | 53.67 | 1.47% | 943 |
| Aug 3, 2026 | 52.70 | 53.05 | 52.32 | 52.89 | 52.89 | 0.36% | 1,117 |
| Jul 31, 2026 | 53.64 | 54.00 | 52.43 | 52.70 | 52.70 | -1.75% | 457 |
| Jul 30, 2026 | 53.26 | 53.77 | 53.26 | 53.64 | 53.64 | 0.71% | 433 |
| Jul 29, 2026 | 53.92 | 54.10 | 53.26 | 53.26 | 53.26 | -1.00% | 855 |
| Jul 28, 2026 | 54.64 | 54.64 | 53.21 | 53.80 | 53.80 | -0.76% | 757 |
| Jul 27, 2026 | 54.44 | 54.44 | 54.00 | 54.21 | 54.21 | 1.18% | 861 |
| Jul 24, 2026 | 53.84 | 53.84 | 53.38 | 53.58 | 53.58 | -1.02% | 326 |
| Jul 23, 2026 | 54.41 | 54.43 | 54.13 | 54.13 | 54.13 | -1.08% | 838 |
| Jul 22, 2026 | 54.50 | 55.16 | 54.50 | 54.72 | 54.72 | -0.65% | 1,147 |
| Jul 21, 2026 | 53.75 | 55.50 | 53.75 | 55.08 | 55.08 | 1.68% | 868 |
| Jul 20, 2026 | 53.54 | 54.62 | 53.51 | 54.17 | 54.17 | 0.89% | 741 |
| Jul 17, 2026 | 52.90 | 53.75 | 52.90 | 53.69 | 53.69 | -0.11% | 436 |
| Jul 16, 2026 | 53.97 | 54.15 | 53.75 | 53.75 | 53.75 | -0.67% | 652 |
| Jul 15, 2026 | 54.28 | 54.61 | 54.11 | 54.11 | 54.11 | 0.76% | 2,179 |
| Jul 14, 2026 | 53.24 | 54.06 | 53.07 | 53.70 | 53.70 | 2.48% | 924 |