Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada (BVMF:COIN11)
Brazil · Delayed Price · Currency is BRL 46.09
+0.09 (0.20%)
Sep 23, 2026, 10:55 AM GMT-3
BVMF:COIN11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46.12 | 46.12 | 46.00 | 46.00 | - | - | 61,260 |
| Sep 22, 2026 | 46.12 | 46.36 | 45.72 | 46.00 | 46.00 | -0.26% | 61,260 |
| Sep 21, 2026 | 45.70 | 46.66 | 45.39 | 46.12 | 46.12 | 4.75% | 94,145 |
| Sep 18, 2026 | 42.47 | 44.14 | 42.47 | 44.03 | 44.03 | 4.83% | 82,583 |
| Sep 17, 2026 | 42.20 | 42.21 | 41.60 | 42.00 | 42.00 | 0.67% | 22,199 |
| Sep 16, 2026 | 41.99 | 42.43 | 41.35 | 41.72 | 41.72 | -0.51% | 73,975 |
| Sep 15, 2026 | 43.05 | 43.49 | 42.12 | 42.90 | 41.93 | -2.70% | 146,930 |
| Sep 14, 2026 | 43.10 | 44.16 | 43.10 | 44.09 | 43.10 | 2.30% | 78,181 |
| Sep 11, 2026 | 43.27 | 43.85 | 42.41 | 43.10 | 42.13 | 0.54% | 80,615 |
| Sep 10, 2026 | 43.36 | 43.39 | 42.20 | 42.87 | 41.91 | -1.45% | 72,005 |
| Sep 9, 2026 | 43.59 | 43.75 | 43.25 | 43.50 | 42.52 | 0.72% | 44,021 |
| Sep 8, 2026 | 44.01 | 44.12 | 42.72 | 43.19 | 42.22 | -1.86% | 98,706 |
| Sep 4, 2026 | 44.04 | 44.09 | 43.04 | 44.01 | 43.02 | -1.21% | 54,913 |
| Sep 3, 2026 | 42.95 | 44.55 | 42.95 | 44.55 | 43.55 | 4.65% | 45,509 |
| Sep 2, 2026 | 42.92 | 42.98 | 41.99 | 42.57 | 41.61 | -0.98% | 66,094 |
| Sep 1, 2026 | 44.30 | 44.33 | 42.64 | 42.99 | 42.02 | -2.56% | 55,302 |
| Aug 31, 2026 | 43.87 | 44.24 | 43.51 | 44.12 | 43.13 | 0.80% | 25,347 |
| Aug 28, 2026 | 44.19 | 44.56 | 43.52 | 43.77 | 42.79 | -0.97% | 49,178 |
| Aug 27, 2026 | 43.59 | 44.59 | 43.58 | 44.20 | 43.21 | 1.77% | 32,210 |
| Aug 26, 2026 | 43.65 | 43.89 | 43.14 | 43.43 | 42.45 | -0.37% | 26,925 |
| Aug 25, 2026 | 43.60 | 44.27 | 43.42 | 43.59 | 42.61 | -0.05% | 46,146 |
| Aug 24, 2026 | 43.32 | 44.00 | 43.12 | 43.61 | 42.63 | 1.77% | 75,808 |
| Aug 21, 2026 | 43.28 | 44.00 | 42.75 | 42.85 | 41.89 | 2.88% | 48,995 |
| Aug 20, 2026 | 41.76 | 42.01 | 41.17 | 41.65 | 40.71 | 4.00% | 101,596 |
| Aug 19, 2026 | 38.80 | 40.50 | 38.50 | 40.05 | 39.15 | 2.73% | 105,155 |
| Aug 18, 2026 | 39.47 | 39.84 | 39.20 | 39.84 | 38.11 | 1.45% | 55,752 |
| Aug 17, 2026 | 38.78 | 39.35 | 38.78 | 39.27 | 37.56 | 1.26% | 57,638 |
| Aug 14, 2026 | 38.85 | 39.08 | 38.55 | 38.78 | 37.09 | -0.10% | 45,648 |
| Aug 13, 2026 | 38.61 | 38.97 | 38.49 | 38.82 | 37.13 | 0.83% | 57,567 |
| Aug 12, 2026 | 38.54 | 38.67 | 38.49 | 38.50 | 36.83 | 0.10% | 41,360 |
| Aug 11, 2026 | 38.52 | 38.84 | 38.43 | 38.46 | 36.79 | 0.13% | 33,226 |
| Aug 10, 2026 | 38.78 | 38.90 | 38.39 | 38.41 | 36.74 | -0.23% | 43,358 |
| Aug 7, 2026 | 38.70 | 38.89 | 38.50 | 38.50 | 36.83 | 0.79% | 29,497 |
| Aug 6, 2026 | 38.70 | 38.82 | 38.11 | 38.20 | 36.54 | -1.55% | 31,580 |
| Aug 5, 2026 | 38.68 | 38.85 | 38.00 | 38.80 | 37.11 | 0.99% | 26,102 |
| Aug 4, 2026 | 38.49 | 38.85 | 38.15 | 38.42 | 36.75 | 0.71% | 39,844 |
| Aug 3, 2026 | 37.78 | 38.25 | 37.41 | 38.15 | 36.49 | 0.77% | 40,185 |
| Jul 31, 2026 | 37.52 | 38.19 | 37.40 | 37.86 | 36.21 | -1.07% | 45,486 |
| Jul 30, 2026 | 38.55 | 38.55 | 38.20 | 38.27 | 36.61 | 0.45% | 15,718 |
| Jul 29, 2026 | 38.30 | 38.55 | 38.07 | 38.10 | 36.44 | -0.52% | 25,064 |
| Jul 28, 2026 | 38.38 | 38.54 | 37.90 | 38.30 | 36.64 | -1.44% | 41,886 |
| Jul 27, 2026 | 38.40 | 38.86 | 38.32 | 38.86 | 37.17 | 1.62% | 21,673 |
| Jul 24, 2026 | 38.35 | 38.39 | 37.87 | 38.24 | 36.58 | -0.62% | 39,326 |
| Jul 23, 2026 | 38.58 | 38.66 | 38.00 | 38.48 | 36.81 | -0.31% | 30,578 |
| Jul 22, 2026 | 38.45 | 38.97 | 38.43 | 38.60 | 36.92 | -1.01% | 55,555 |
| Jul 21, 2026 | 40.01 | 40.40 | 39.85 | 39.85 | 37.30 | 0.63% | 72,901 |
| Jul 20, 2026 | 39.49 | 39.90 | 39.09 | 39.60 | 37.06 | 0.38% | 65,630 |
| Jul 17, 2026 | 39.00 | 39.48 | 38.52 | 39.45 | 36.92 | 0.84% | 43,274 |
| Jul 16, 2026 | 39.00 | 39.42 | 38.80 | 39.12 | 36.61 | -0.66% | 34,758 |
| Jul 15, 2026 | 39.30 | 39.43 | 39.19 | 39.38 | 36.86 | 0.85% | 61,831 |