Hashdex Nasdaq Bitcoin Reference Rate Fundo De Indice (BVMF:BITH11)
Brazil · Delayed Price · Currency is BRL 137.85
+1.05 (0.77%)
At close: Sep 5, 2025
BVMF:BITH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 140.06 | 140.99 | 139.50 | 140.30 | - | 1.59% | 96,485 |
| Sep 9, 2025 | 138.85 | 139.52 | 136.62 | 138.10 | - | -0.11% | 51,806 |
| Sep 8, 2025 | 138.51 | 139.80 | 138.25 | 138.25 | - | 0.29% | 55,618 |
| Sep 5, 2025 | 138.62 | 139.41 | 135.26 | 137.85 | - | 0.77% | 157,275 |
| Sep 4, 2025 | 138.64 | 138.64 | 135.71 | 136.80 | - | -1.96% | 67,748 |
| Sep 3, 2025 | 138.24 | 140.29 | 137.80 | 139.53 | - | 0.83% | 106,407 |
| Sep 2, 2025 | 136.03 | 139.30 | 136.03 | 138.38 | - | 1.68% | 173,389 |
| Sep 1, 2025 | 134.73 | 136.10 | 134.73 | 136.10 | - | 1.34% | 53,184 |
| Aug 29, 2025 | 137.20 | 137.20 | 133.27 | 134.30 | - | -2.33% | 164,920 |
| Aug 28, 2025 | 139.18 | 139.90 | 137.50 | 137.50 | - | -0.36% | 71,647 |
| Aug 27, 2025 | 138.26 | 140.09 | 137.68 | 138.00 | - | -0.11% | 91,046 |
| Aug 26, 2025 | 136.59 | 138.15 | 134.97 | 138.15 | - | 0.97% | 113,585 |
| Aug 25, 2025 | 138.00 | 139.21 | 136.73 | 136.82 | - | -5.38% | 129,014 |
| Aug 22, 2025 | 140.50 | 145.00 | 139.48 | 144.60 | - | 3.23% | 108,752 |
| Aug 21, 2025 | 141.61 | 142.21 | 139.82 | 140.07 | - | -1.84% | 67,581 |
| Aug 20, 2025 | 141.99 | 142.70 | 140.06 | 142.70 | - | 0.91% | 76,274 |
| Aug 19, 2025 | 144.00 | 144.86 | 141.15 | 141.41 | - | -1.87% | 73,964 |
| Aug 18, 2025 | 142.80 | 144.70 | 141.70 | 144.10 | - | -0.15% | 68,854 |
| Aug 15, 2025 | 146.21 | 146.21 | 143.61 | 144.31 | - | -1.34% | 47,686 |
| Aug 14, 2025 | 146.64 | 147.12 | 144.67 | 146.27 | - | -3.13% | 102,053 |
| Aug 13, 2025 | 147.39 | 151.00 | 147.00 | 151.00 | - | 2.78% | 235,233 |
| Aug 12, 2025 | 146.95 | 147.50 | 146.01 | 146.92 | - | -0.21% | 49,308 |
| Aug 11, 2025 | 147.69 | 149.44 | 147.02 | 147.23 | - | 1.54% | 156,715 |
| Aug 8, 2025 | 145.32 | 145.32 | 143.25 | 145.00 | - | -0.24% | 44,898 |
| Aug 7, 2025 | 145.20 | 145.37 | 143.77 | 145.35 | - | 1.33% | 87,070 |
| Aug 6, 2025 | 142.75 | 144.44 | 141.82 | 143.44 | - | 0.22% | 35,580 |
| Aug 5, 2025 | 143.89 | 143.99 | 141.46 | 143.12 | - | -0.95% | 61,528 |
| Aug 4, 2025 | 143.67 | 145.70 | 143.07 | 144.49 | - | 0.54% | 75,530 |
| Aug 1, 2025 | 147.41 | 147.41 | 143.25 | 143.71 | - | -3.54% | 127,147 |
| Jul 31, 2025 | 150.02 | 151.73 | 148.63 | 148.98 | - | -0.31% | 91,689 |
| Jul 30, 2025 | 149.50 | 151.41 | 147.00 | 149.45 | - | 0.26% | 78,135 |
| Jul 29, 2025 | 150.00 | 151.10 | 148.12 | 149.06 | - | -0.59% | 75,641 |
| Jul 28, 2025 | 149.52 | 150.99 | 148.80 | 149.95 | - | 1.53% | 61,970 |
| Jul 25, 2025 | 146.05 | 147.99 | 145.16 | 147.69 | - | -0.81% | 57,324 |
| Jul 24, 2025 | 148.30 | 149.97 | 147.53 | 148.90 | - | -0.03% | 55,689 |
| Jul 23, 2025 | 149.40 | 149.41 | 147.05 | 148.95 | - | -1.36% | 62,675 |
| Jul 22, 2025 | 150.05 | 151.25 | 148.95 | 151.00 | - | 2.72% | 85,970 |
| Jul 21, 2025 | 149.67 | 150.79 | 147.00 | 147.00 | - | -1.47% | 122,058 |
| Jul 18, 2025 | 150.00 | 150.00 | 147.60 | 149.20 | - | -0.41% | 146,108 |
| Jul 17, 2025 | 150.06 | 150.38 | 148.38 | 149.82 | - | -0.19% | 51,999 |
| Jul 16, 2025 | 149.65 | 151.34 | 149.29 | 150.11 | - | 2.48% | 117,861 |
| Jul 15, 2025 | 148.50 | 149.38 | 145.66 | 146.48 | - | -2.41% | 91,870 |
| Jul 14, 2025 | 151.36 | 152.45 | 149.41 | 150.10 | - | 1.97% | 251,860 |
| Jul 11, 2025 | 147.81 | 148.51 | 146.04 | 147.20 | - | 3.14% | 350,462 |
| Jul 10, 2025 | 139.80 | 142.98 | 138.46 | 142.72 | - | 2.21% | 105,051 |
| Jul 9, 2025 | 135.85 | 139.64 | 134.50 | 139.64 | - | 3.59% | 58,454 |
| Jul 8, 2025 | 134.95 | 135.60 | 133.86 | 134.80 | - | 0.37% | 69,964 |
| Jul 7, 2025 | 133.87 | 135.13 | 133.70 | 134.30 | - | 1.38% | 59,900 |
| Jul 4, 2025 | 134.50 | 134.50 | 131.46 | 132.47 | - | -1.70% | 59,271 |
| Jul 3, 2025 | 134.99 | 136.11 | 134.36 | 134.76 | - | -0.06% | 38,722 |