It Now Bloomberg Galaxy Bitcoin Fundo De Indice (BVMF:BITI11)
Brazil · Delayed Price · Currency is BRL 161.32
-2.54 (-1.55%)
At close: Aug 29, 2025
BVMF:BITI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 166.11 | 166.11 | 157.00 | 161.32 | - | -1.55% | 17,286 |
| Aug 28, 2025 | 166.11 | 166.30 | 163.86 | 163.86 | - | -0.09% | 4,155 |
| Aug 27, 2025 | 164.81 | 166.56 | 163.50 | 164.00 | - | -0.22% | 8,467 |
| Aug 26, 2025 | 162.27 | 164.40 | 162.00 | 164.36 | - | 0.32% | 1,705 |
| Aug 25, 2025 | 166.00 | 166.66 | 163.72 | 163.84 | - | -5.04% | 6,785 |
| Aug 22, 2025 | 166.34 | 172.69 | 166.24 | 172.54 | - | 3.81% | 5,810 |
| Aug 21, 2025 | 168.89 | 169.95 | 166.21 | 166.21 | - | -2.00% | 7,692 |
| Aug 20, 2025 | 170.41 | 170.41 | 167.80 | 169.60 | - | -0.48% | 7,217 |
| Aug 19, 2025 | 172.44 | 172.95 | 169.10 | 170.41 | - | -1.18% | 6,372 |
| Aug 18, 2025 | 171.97 | 172.84 | 169.86 | 172.44 | - | 0.09% | 4,245 |
| Aug 15, 2025 | 174.76 | 176.73 | 172.14 | 172.28 | - | -1.44% | 7,378 |
| Aug 14, 2025 | 175.99 | 175.99 | 173.55 | 174.80 | - | -4.47% | 9,257 |
| Aug 13, 2025 | 177.00 | 182.98 | 171.00 | 182.98 | - | 3.77% | 8,424 |
| Aug 12, 2025 | 176.81 | 176.81 | 175.46 | 176.34 | - | -0.27% | 4,160 |
| Aug 11, 2025 | 176.70 | 179.00 | 176.70 | 176.81 | - | 1.00% | 2,642 |
| Aug 8, 2025 | 173.58 | 175.06 | 171.59 | 175.06 | - | 0.85% | 1,419 |
| Aug 7, 2025 | 172.04 | 174.00 | 172.04 | 173.58 | - | 0.90% | 1,345 |
| Aug 6, 2025 | 170.74 | 172.75 | 170.40 | 172.04 | - | 0.44% | 6,682 |
| Aug 5, 2025 | 174.57 | 174.57 | 169.68 | 171.29 | - | -0.90% | 4,730 |
| Aug 4, 2025 | 173.76 | 174.44 | 172.19 | 172.84 | - | 0.80% | 2,116 |
| Aug 1, 2025 | 178.79 | 178.79 | 171.47 | 171.47 | - | -4.37% | 10,501 |
| Jul 31, 2025 | 174.00 | 182.06 | 174.00 | 179.30 | - | -0.39% | 3,392 |
| Jul 30, 2025 | 180.00 | 180.89 | 175.62 | 180.00 | - | 1.14% | 2,465 |
| Jul 29, 2025 | 180.29 | 181.01 | 177.55 | 177.97 | - | -0.80% | 742 |
| Jul 28, 2025 | 176.15 | 181.00 | 176.15 | 179.40 | - | 1.85% | 2,271 |
| Jul 25, 2025 | 174.61 | 177.74 | 173.48 | 176.14 | - | -0.76% | 4,114 |
| Jul 24, 2025 | 177.30 | 178.58 | 177.01 | 177.48 | - | 0.10% | 1,194 |
| Jul 23, 2025 | 181.09 | 181.09 | 175.60 | 177.30 | - | -1.43% | 2,833 |
| Jul 22, 2025 | 184.11 | 184.11 | 178.40 | 179.87 | - | 1.48% | 859 |
| Jul 21, 2025 | 178.14 | 179.58 | 176.44 | 177.25 | - | -0.50% | 2,233 |
| Jul 18, 2025 | 177.00 | 179.76 | 176.76 | 178.14 | - | -0.47% | 8,958 |
| Jul 17, 2025 | 174.83 | 179.68 | 174.83 | 178.98 | - | 2.37% | 1,698 |
| Jul 16, 2025 | 177.00 | 184.43 | 174.83 | 174.83 | - | -0.60% | 49,583 |
| Jul 15, 2025 | 175.66 | 178.40 | 174.47 | 175.88 | - | -3.02% | 4,633 |
| Jul 14, 2025 | 181.65 | 184.43 | 180.26 | 181.36 | - | 2.57% | 11,447 |
| Jul 11, 2025 | 171.00 | 179.15 | 171.00 | 176.81 | - | 3.94% | 27,160 |
| Jul 10, 2025 | 165.76 | 170.75 | 165.76 | 170.11 | - | 2.00% | 6,171 |
| Jul 9, 2025 | 163.17 | 166.80 | 161.65 | 166.78 | - | 4.41% | 1,868 |
| Jul 8, 2025 | 162.08 | 163.05 | 159.53 | 159.73 | - | -1.29% | 9,413 |
| Jul 7, 2025 | 160.62 | 162.06 | 160.62 | 161.81 | - | 4.33% | 1,659 |
| Jul 4, 2025 | 159.00 | 160.03 | 155.00 | 155.09 | - | -3.66% | 2,617 |
| Jul 3, 2025 | 160.82 | 163.50 | 160.82 | 160.98 | - | 0.10% | 799 |
| Jul 2, 2025 | 162.12 | 163.00 | 160.01 | 160.82 | - | 2.32% | 3,778 |
| Jul 1, 2025 | 162.12 | 162.12 | 157.18 | 157.18 | - | -3.05% | 21,177 |
| Jun 30, 2025 | 159.55 | 162.13 | 158.97 | 162.13 | - | 1.62% | 1,890 |
| Jun 27, 2025 | 159.16 | 160.07 | 159.00 | 159.55 | - | -0.93% | 1,095 |
| Jun 26, 2025 | 161.62 | 161.71 | 160.01 | 161.04 | - | -1.08% | 597 |
| Jun 25, 2025 | 160.52 | 163.20 | 160.52 | 162.80 | - | 3.13% | 4,925 |
| Jun 24, 2025 | 157.33 | 159.16 | 156.29 | 157.86 | - | 2.18% | 6,405 |
| Jun 23, 2025 | 152.15 | 154.49 | 149.61 | 154.49 | - | -0.88% | 4,305 |