Hashdex Nasdaq Bitcoin Reference Rate Fundo De Indice (BVMF:BITH11)
Brazil · Delayed Price · Currency is BRL 110.48
-1.64 (-1.46%)
At close: Dec 5, 2025
BVMF:BITH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 110.29 | 111.02 | 108.55 | 110.75 | 110.75 | -1.22% | 156,577 |
| Dec 4, 2025 | 112.30 | 112.30 | 109.81 | 112.12 | 112.12 | -0.37% | 122,380 |
| Dec 3, 2025 | 112.16 | 113.05 | 110.88 | 112.54 | 112.54 | 1.52% | 211,256 |
| Dec 2, 2025 | 105.50 | 111.89 | 105.50 | 110.86 | 110.86 | 6.08% | 208,095 |
| Dec 1, 2025 | 104.79 | 105.52 | 102.03 | 104.51 | 104.51 | -5.64% | 263,071 |
| Nov 28, 2025 | 111.18 | 113.08 | 109.83 | 110.76 | 110.76 | -0.91% | 265,813 |
| Nov 27, 2025 | 110.59 | 111.99 | 110.00 | 111.78 | 111.78 | 2.40% | 159,420 |
| Nov 26, 2025 | 106.00 | 109.81 | 105.77 | 109.16 | 109.16 | 2.10% | 106,491 |
| Nov 25, 2025 | 107.01 | 107.88 | 105.49 | 106.91 | 106.91 | -2.59% | 181,304 |
| Nov 24, 2025 | 105.51 | 109.75 | 104.60 | 109.75 | 109.75 | 5.66% | 156,724 |
| Nov 21, 2025 | 102.17 | 104.96 | 101.50 | 103.87 | 103.87 | -4.63% | 292,852 |
| Nov 19, 2025 | 111.30 | 111.59 | 107.45 | 108.91 | 108.91 | -3.52% | 244,602 |
| Nov 18, 2025 | 111.42 | 113.38 | 109.87 | 112.88 | 112.88 | 1.31% | 190,446 |
| Nov 17, 2025 | 114.95 | 115.67 | 110.46 | 111.42 | 111.42 | -2.26% | 217,524 |
| Nov 14, 2025 | 114.75 | 117.13 | 113.61 | 114.00 | 114.00 | -3.57% | 239,394 |
| Nov 13, 2025 | 123.40 | 124.10 | 118.16 | 118.22 | 118.22 | -3.13% | 115,792 |
| Nov 12, 2025 | 125.05 | 126.29 | 121.22 | 122.04 | 122.04 | -0.59% | 109,476 |
| Nov 11, 2025 | 126.16 | 126.21 | 122.77 | 122.77 | 122.77 | -3.27% | 88,019 |
| Nov 10, 2025 | 129.16 | 129.16 | 126.48 | 126.92 | 126.92 | 0.73% | 63,249 |
| Nov 7, 2025 | 121.59 | 126.32 | 121.47 | 126.00 | 126.00 | 3.28% | 179,613 |
| Nov 6, 2025 | 124.97 | 125.90 | 122.00 | 122.00 | 122.00 | -3.40% | 144,538 |
| Nov 5, 2025 | 126.15 | 127.68 | 124.93 | 126.29 | 126.29 | 2.55% | 122,202 |
| Nov 4, 2025 | 127.00 | 128.35 | 122.46 | 123.15 | 123.15 | -4.82% | 255,367 |
| Nov 3, 2025 | 131.63 | 131.91 | 128.36 | 129.38 | 129.38 | -3.88% | 114,677 |
| Oct 31, 2025 | 134.50 | 136.35 | 132.77 | 134.60 | 134.60 | 3.03% | 71,536 |
| Oct 30, 2025 | 132.80 | 133.34 | 130.14 | 130.64 | 130.64 | -2.70% | 200,625 |
| Oct 29, 2025 | 138.00 | 138.37 | 133.53 | 134.26 | 134.26 | -2.29% | 98,204 |
| Oct 28, 2025 | 140.44 | 141.90 | 137.41 | 137.41 | 137.41 | -2.05% | 89,962 |
| Oct 27, 2025 | 140.35 | 141.40 | 139.97 | 140.29 | 140.29 | 3.12% | 115,836 |
| Oct 24, 2025 | 136.46 | 136.46 | 134.40 | 136.05 | 136.05 | 1.02% | 47,924 |
| Oct 23, 2025 | 133.49 | 136.48 | 133.19 | 134.67 | 134.67 | 1.26% | 58,472 |
| Oct 22, 2025 | 133.00 | 133.88 | 132.10 | 133.00 | 133.00 | -2.41% | 84,094 |
| Oct 21, 2025 | 133.59 | 139.35 | 132.43 | 136.29 | 136.29 | 0.14% | 195,456 |
| Oct 20, 2025 | 135.96 | 136.91 | 134.73 | 136.10 | 136.10 | 3.00% | 92,450 |
| Oct 17, 2025 | 131.45 | 132.90 | 129.82 | 132.14 | 132.14 | -1.47% | 208,560 |
| Oct 16, 2025 | 138.02 | 138.41 | 133.84 | 134.11 | 134.11 | -3.50% | 154,062 |
| Oct 15, 2025 | 138.93 | 139.21 | 137.03 | 138.98 | 138.98 | -1.15% | 90,451 |
| Oct 14, 2025 | 138.66 | 141.11 | 137.93 | 140.60 | 140.60 | -1.88% | 134,309 |
| Oct 13, 2025 | 143.36 | 144.23 | 141.52 | 143.30 | 143.30 | -2.04% | 192,596 |
| Oct 10, 2025 | 148.03 | 151.56 | 145.00 | 146.28 | 146.28 | -0.87% | 87,288 |
| Oct 9, 2025 | 149.98 | 150.21 | 146.31 | 147.56 | 147.56 | -1.35% | 53,919 |
| Oct 8, 2025 | 148.52 | 150.94 | 147.45 | 149.58 | 149.58 | 1.14% | 64,108 |
| Oct 7, 2025 | 151.53 | 151.82 | 146.71 | 147.90 | 147.90 | -2.60% | 72,403 |
| Oct 6, 2025 | 150.37 | 152.22 | 150.15 | 151.85 | 151.85 | 2.67% | 150,513 |
| Oct 3, 2025 | 146.60 | 150.49 | 145.85 | 147.90 | 147.90 | 0.82% | 175,835 |
| Oct 2, 2025 | 144.60 | 146.95 | 144.18 | 146.70 | 146.70 | 3.09% | 147,547 |
| Oct 1, 2025 | 140.73 | 143.24 | 140.53 | 142.30 | 142.30 | 2.73% | 124,406 |
| Sep 30, 2025 | 137.38 | 138.79 | 136.50 | 138.52 | 138.52 | 0.10% | 51,038 |
| Sep 29, 2025 | 135.41 | 138.64 | 135.41 | 138.38 | 138.38 | 4.47% | 72,338 |
| Sep 26, 2025 | 133.22 | 134.06 | 132.46 | 132.46 | 132.46 | -1.08% | 67,313 |