Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada (BVMF:COIN11)
Brazil · Delayed Price · Currency is BRL 46.14
+0.18 (0.39%)
Mar 3, 2026, 5:40 PM GMT-3
BVMF:COIN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 45.94 | 46.75 | 45.13 | 46.18 | 46.18 | 0.48% | 80,089 |
| Mar 2, 2026 | 44.40 | 46.71 | 44.40 | 45.96 | 45.96 | 4.55% | 85,841 |
| Feb 27, 2026 | 44.78 | 45.00 | 43.70 | 43.96 | 43.96 | -1.83% | 122,588 |
| Feb 26, 2026 | 45.87 | 46.01 | 44.74 | 44.78 | 44.78 | -2.65% | 99,604 |
| Feb 25, 2026 | 43.85 | 46.52 | 43.85 | 46.00 | 46.00 | 5.72% | 80,287 |
| Feb 24, 2026 | 42.71 | 43.51 | 42.41 | 43.51 | 43.51 | 0.07% | 89,531 |
| Feb 23, 2026 | 45.24 | 45.24 | 43.05 | 43.48 | 43.48 | -4.44% | 199,972 |
| Feb 20, 2026 | 45.76 | 45.77 | 45.01 | 45.50 | 45.50 | 0.42% | 109,020 |
| Feb 19, 2026 | 45.21 | 45.41 | 44.47 | 45.31 | 45.31 | 1.39% | 82,731 |
| Feb 18, 2026 | 45.82 | 46.01 | 44.69 | 44.69 | 44.69 | -6.64% | 171,064 |
| Feb 13, 2026 | 45.77 | 48.10 | 45.77 | 47.87 | 46.83 | 5.79% | 97,032 |
| Feb 12, 2026 | 47.01 | 47.19 | 45.10 | 45.25 | 44.27 | -2.90% | 119,544 |
| Feb 11, 2026 | 46.79 | 47.36 | 45.32 | 46.60 | 45.59 | -2.24% | 226,783 |
| Feb 10, 2026 | 48.00 | 48.84 | 47.17 | 47.67 | 46.64 | -2.91% | 105,573 |
| Feb 9, 2026 | 47.89 | 49.20 | 47.12 | 49.10 | 48.03 | 0.90% | 161,994 |
| Feb 6, 2026 | 46.10 | 49.37 | 46.10 | 48.66 | 47.60 | 8.37% | 255,894 |
| Feb 5, 2026 | 48.77 | 48.77 | 44.09 | 44.90 | 43.93 | -11.44% | 497,014 |
| Feb 4, 2026 | 52.90 | 52.95 | 50.10 | 50.70 | 49.60 | -4.25% | 166,562 |
| Feb 3, 2026 | 54.15 | 54.46 | 50.62 | 52.95 | 51.80 | -2.22% | 206,408 |
| Feb 2, 2026 | 54.62 | 55.05 | 53.97 | 54.15 | 52.97 | -6.15% | 321,250 |
| Jan 30, 2026 | 56.89 | 57.73 | 56.39 | 57.70 | 56.45 | 0.87% | 117,273 |
| Jan 29, 2026 | 59.97 | 59.98 | 56.52 | 57.20 | 55.96 | -5.39% | 290,586 |
| Jan 28, 2026 | 60.40 | 61.11 | 60.12 | 60.46 | 59.15 | 0.48% | 68,509 |
| Jan 27, 2026 | 60.24 | 60.60 | 59.41 | 60.17 | 58.86 | -0.05% | 165,351 |
| Jan 26, 2026 | 61.19 | 61.20 | 59.91 | 60.20 | 58.89 | -2.51% | 161,324 |
| Jan 23, 2026 | 61.57 | 62.72 | 61.27 | 61.75 | 60.41 | 0.29% | 149,816 |
| Jan 22, 2026 | 63.14 | 63.21 | 61.49 | 61.57 | 60.23 | -2.87% | 203,908 |
| Jan 21, 2026 | 62.47 | 63.54 | 61.82 | 63.39 | 62.01 | -1.57% | 188,295 |
| Jan 20, 2026 | 65.00 | 65.99 | 64.15 | 64.40 | 61.57 | -4.76% | 323,133 |
| Jan 19, 2026 | 66.79 | 68.25 | 65.97 | 67.62 | 64.65 | 0.55% | 65,851 |
| Jan 16, 2026 | 67.05 | 67.68 | 66.80 | 67.25 | 64.29 | 0.37% | 48,816 |
| Jan 15, 2026 | 68.50 | 68.50 | 66.97 | 67.00 | 64.05 | -1.77% | 60,249 |
| Jan 14, 2026 | 66.80 | 68.63 | 66.72 | 68.21 | 65.21 | 3.08% | 67,907 |
| Jan 13, 2026 | 65.39 | 66.50 | 65.29 | 66.17 | 63.26 | 1.83% | 36,380 |
| Jan 12, 2026 | 64.50 | 65.30 | 64.20 | 64.98 | 62.12 | 1.07% | 29,929 |
| Jan 9, 2026 | 65.00 | 65.16 | 63.85 | 64.29 | 61.46 | -1.02% | 76,295 |
| Jan 8, 2026 | 64.62 | 64.95 | 63.67 | 64.95 | 62.09 | 0.32% | 75,407 |
| Jan 7, 2026 | 65.51 | 65.70 | 64.48 | 64.74 | 61.89 | -1.16% | 52,146 |
| Jan 6, 2026 | 66.89 | 67.00 | 64.63 | 65.50 | 62.62 | -1.52% | 56,040 |
| Jan 5, 2026 | 66.42 | 66.79 | 66.10 | 66.51 | 63.59 | 3.34% | 54,812 |
| Jan 2, 2026 | 64.59 | 65.09 | 63.80 | 64.36 | 61.53 | 0.63% | 59,549 |
| Dec 30, 2025 | 64.69 | 64.81 | 63.96 | 63.96 | 61.15 | -0.53% | 67,617 |
| Dec 29, 2025 | 64.14 | 64.93 | 63.65 | 64.30 | 61.47 | 1.26% | 31,546 |
| Dec 26, 2025 | 65.62 | 66.19 | 62.56 | 63.50 | 60.71 | -4.37% | 135,179 |
| Dec 23, 2025 | 66.86 | 67.04 | 65.42 | 66.40 | 62.09 | -0.73% | 99,914 |
| Dec 22, 2025 | 66.66 | 67.93 | 66.63 | 66.89 | 62.55 | 1.35% | 77,095 |
| Dec 19, 2025 | 65.61 | 66.19 | 65.06 | 66.00 | 61.72 | 3.21% | 45,581 |
| Dec 18, 2025 | 65.40 | 66.50 | 63.49 | 63.95 | 59.80 | -0.54% | 49,549 |
| Dec 17, 2025 | 66.00 | 67.20 | 64.00 | 64.30 | 60.13 | -1.76% | 50,741 |
| Dec 16, 2025 | 63.69 | 65.50 | 63.68 | 65.45 | 61.20 | 3.14% | 50,120 |