Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada (BVMF:COIN11)
Brazil · Delayed Price · Currency is BRL 48.00
-0.04 (-0.08%)
May 8, 2026, 5:16 PM GMT-3
BVMF:COIN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 48.45 | 48.45 | 47.84 | 48.00 | 48.00 | -0.08% | 47,319 |
| May 7, 2026 | 48.85 | 48.85 | 48.04 | 48.04 | 48.04 | -2.06% | 54,417 |
| May 6, 2026 | 49.30 | 49.56 | 48.77 | 49.05 | 49.05 | 0.57% | 57,494 |
| May 5, 2026 | 48.54 | 48.90 | 48.45 | 48.77 | 48.77 | 1.65% | 49,931 |
| May 4, 2026 | 47.38 | 48.49 | 47.29 | 47.98 | 47.98 | 2.61% | 122,399 |
| Apr 30, 2026 | 46.95 | 47.23 | 46.74 | 46.76 | 46.76 | -0.21% | 62,889 |
| Apr 29, 2026 | 47.11 | 47.37 | 46.55 | 46.86 | 46.86 | -0.04% | 43,380 |
| Apr 28, 2026 | 47.20 | 47.20 | 46.70 | 46.88 | 46.88 | -0.51% | 46,178 |
| Apr 27, 2026 | 47.80 | 47.92 | 46.98 | 47.12 | 47.12 | -1.71% | 71,839 |
| Apr 24, 2026 | 47.58 | 47.98 | 47.40 | 47.94 | 47.94 | 0.93% | 42,725 |
| Apr 23, 2026 | 47.47 | 47.60 | 46.85 | 47.50 | 47.50 | -0.21% | 59,585 |
| Apr 22, 2026 | 47.88 | 48.14 | 47.25 | 47.60 | 47.60 | -0.79% | 81,624 |
| Apr 20, 2026 | 47.00 | 48.09 | 46.88 | 47.98 | 46.94 | -0.19% | 210,711 |
| Apr 17, 2026 | 47.23 | 48.51 | 45.00 | 48.07 | 47.03 | 1.78% | 90,952 |
| Apr 16, 2026 | 47.18 | 47.29 | 46.27 | 47.23 | 46.21 | 0.17% | 94,475 |
| Apr 15, 2026 | 46.79 | 47.15 | 46.43 | 47.15 | 46.13 | 1.22% | 73,801 |
| Apr 14, 2026 | 46.58 | 47.19 | 46.38 | 46.58 | 45.57 | 0.58% | 87,707 |
| Apr 13, 2026 | 45.79 | 46.31 | 45.38 | 46.31 | 45.31 | -0.13% | 105,345 |
| Apr 10, 2026 | 46.27 | 46.45 | 45.74 | 46.37 | 45.36 | 0.39% | 86,621 |
| Apr 9, 2026 | 46.26 | 46.47 | 45.50 | 46.19 | 45.19 | 0.52% | 71,140 |
| Apr 8, 2026 | 46.09 | 46.34 | 45.75 | 45.95 | 44.95 | 1.91% | 46,044 |
| Apr 7, 2026 | 45.00 | 45.26 | 44.42 | 45.09 | 44.11 | -0.24% | 80,903 |
| Apr 6, 2026 | 45.45 | 45.59 | 44.64 | 45.20 | 44.22 | 2.03% | 94,999 |
| Apr 2, 2026 | 43.98 | 44.38 | 43.35 | 44.30 | 43.34 | -0.89% | 122,709 |
| Apr 1, 2026 | 45.10 | 45.28 | 44.48 | 44.70 | 43.73 | -0.33% | 106,202 |
| Mar 31, 2026 | 44.95 | 45.07 | 44.40 | 44.85 | 43.88 | 0.45% | 85,047 |
| Mar 30, 2026 | 44.81 | 45.35 | 44.53 | 44.65 | 43.68 | 0.90% | 62,721 |
| Mar 27, 2026 | 44.77 | 44.90 | 43.97 | 44.25 | 43.29 | -3.19% | 174,335 |
| Mar 26, 2026 | 46.48 | 46.48 | 45.33 | 45.71 | 44.72 | -1.97% | 69,423 |
| Mar 25, 2026 | 46.76 | 46.99 | 46.43 | 46.63 | 45.62 | 1.11% | 57,685 |
| Mar 24, 2026 | 46.85 | 46.85 | 45.96 | 46.12 | 45.12 | -1.22% | 68,757 |
| Mar 23, 2026 | 46.55 | 47.16 | 46.26 | 46.69 | 45.68 | 0.30% | 84,657 |
| Mar 20, 2026 | 46.18 | 46.79 | 46.18 | 46.55 | 45.54 | 1.02% | 68,883 |
| Mar 19, 2026 | 46.30 | 46.52 | 45.64 | 46.08 | 45.08 | -1.26% | 72,674 |
| Mar 18, 2026 | 47.10 | 47.20 | 46.27 | 46.67 | 45.66 | -5.14% | 98,270 |
| Mar 17, 2026 | 49.05 | 49.29 | 48.58 | 49.20 | 47.09 | -0.61% | 119,556 |
| Mar 16, 2026 | 49.23 | 49.65 | 48.81 | 49.50 | 47.38 | 2.70% | 117,307 |
| Mar 13, 2026 | 48.62 | 48.79 | 47.80 | 48.20 | 46.14 | 2.88% | 76,299 |
| Mar 12, 2026 | 46.68 | 47.06 | 46.40 | 46.85 | 44.84 | 0.39% | 102,845 |
| Mar 11, 2026 | 46.45 | 46.95 | 46.15 | 46.67 | 44.67 | 0.56% | 64,456 |
| Mar 10, 2026 | 47.01 | 47.25 | 46.16 | 46.41 | 44.42 | 0.89% | 90,297 |
| Mar 9, 2026 | 46.26 | 46.59 | 45.76 | 46.00 | 44.03 | 0.44% | 144,834 |
| Mar 6, 2026 | 47.30 | 47.30 | 45.80 | 45.80 | 43.84 | -4.36% | 107,580 |
| Mar 5, 2026 | 48.01 | 48.79 | 47.10 | 47.89 | 45.84 | -1.26% | 71,916 |
| Mar 4, 2026 | 47.00 | 48.85 | 47.00 | 48.50 | 46.42 | 5.02% | 116,441 |
| Mar 3, 2026 | 45.94 | 46.75 | 45.13 | 46.18 | 44.20 | 0.48% | 80,089 |
| Mar 2, 2026 | 44.40 | 46.71 | 44.40 | 45.96 | 43.99 | 4.55% | 85,841 |
| Feb 27, 2026 | 44.78 | 45.00 | 43.70 | 43.96 | 42.08 | -1.83% | 122,588 |
| Feb 26, 2026 | 45.87 | 46.01 | 44.74 | 44.78 | 42.86 | -2.65% | 99,604 |
| Feb 25, 2026 | 43.85 | 46.52 | 43.85 | 46.00 | 44.03 | 5.72% | 80,287 |