Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada (BVMF:COIN11)
Brazil · Delayed Price · Currency is BRL 40.55
+2.13 (5.54%)
Jun 8, 2026, 5:15 PM GMT-3
BVMF:COIN11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 40.36 | 41.37 | 40.05 | 41.29 | - | 7.47% | 58,850 |
| Jun 5, 2026 | 40.00 | 40.19 | 38.22 | 38.42 | 38.42 | -6.06% | 420,080 |
| Jun 3, 2026 | 41.62 | 41.80 | 40.90 | 40.90 | 40.90 | -0.49% | 103,896 |
| Jun 2, 2026 | 42.67 | 42.67 | 41.10 | 41.10 | 41.10 | -6.42% | 352,356 |
| Jun 1, 2026 | 44.65 | 44.65 | 43.33 | 43.92 | 43.92 | -2.83% | 177,085 |
| May 29, 2026 | 45.00 | 45.49 | 44.20 | 45.20 | 45.20 | 1.01% | 73,416 |
| May 28, 2026 | 45.30 | 45.30 | 44.14 | 44.75 | 44.75 | -2.61% | 113,998 |
| May 27, 2026 | 46.55 | 46.55 | 45.70 | 45.95 | 45.95 | -0.24% | 48,683 |
| May 26, 2026 | 47.06 | 47.10 | 46.06 | 46.06 | 46.06 | -1.85% | 70,943 |
| May 25, 2026 | 47.07 | 47.07 | 46.33 | 46.93 | 46.93 | 1.38% | 34,478 |
| May 22, 2026 | 46.98 | 47.16 | 46.02 | 46.29 | 46.29 | -1.47% | 62,753 |
| May 21, 2026 | 47.00 | 47.00 | 46.48 | 46.98 | 46.98 | -0.04% | 35,826 |
| May 20, 2026 | 47.33 | 47.45 | 46.58 | 47.00 | 47.00 | 0.10% | 81,463 |
| May 19, 2026 | 47.91 | 48.00 | 47.44 | 48.00 | 46.96 | 1.20% | 68,465 |
| May 18, 2026 | 48.60 | 48.65 | 47.04 | 47.43 | 46.40 | -3.05% | 124,633 |
| May 15, 2026 | 49.75 | 49.81 | 48.88 | 48.92 | 47.86 | -1.47% | 56,388 |
| May 14, 2026 | 49.10 | 49.69 | 48.57 | 49.65 | 48.57 | 1.49% | 51,596 |
| May 13, 2026 | 48.51 | 49.04 | 47.58 | 48.92 | 47.86 | 0.87% | 64,802 |
| May 12, 2026 | 49.20 | 49.22 | 48.23 | 48.50 | 47.44 | -1.22% | 62,567 |
| May 11, 2026 | 48.57 | 49.24 | 48.42 | 49.10 | 48.03 | 2.29% | 58,413 |
| May 8, 2026 | 48.45 | 48.45 | 47.84 | 48.00 | 46.96 | -0.08% | 47,316 |
| May 7, 2026 | 48.85 | 48.85 | 48.04 | 48.04 | 46.99 | -2.06% | 54,178 |
| May 6, 2026 | 49.30 | 49.56 | 48.77 | 49.05 | 47.98 | 0.57% | 57,133 |
| May 5, 2026 | 48.54 | 48.90 | 48.45 | 48.77 | 47.71 | 1.65% | 49,931 |
| May 4, 2026 | 47.38 | 48.49 | 47.29 | 47.98 | 46.94 | 2.61% | 122,056 |
| Apr 30, 2026 | 46.95 | 47.23 | 46.74 | 46.76 | 45.74 | -0.21% | 62,889 |
| Apr 29, 2026 | 47.11 | 47.37 | 46.55 | 46.86 | 45.84 | -0.04% | 43,071 |
| Apr 28, 2026 | 47.20 | 47.20 | 46.70 | 46.88 | 45.86 | -0.51% | 46,159 |
| Apr 27, 2026 | 47.80 | 47.92 | 46.98 | 47.12 | 46.09 | -1.71% | 71,839 |
| Apr 24, 2026 | 47.58 | 47.98 | 47.40 | 47.94 | 46.90 | 0.93% | 42,725 |
| Apr 23, 2026 | 47.47 | 47.60 | 46.85 | 47.50 | 46.47 | -0.21% | 59,585 |
| Apr 22, 2026 | 47.88 | 48.14 | 47.25 | 47.60 | 46.56 | 1.41% | 81,624 |
| Apr 20, 2026 | 47.00 | 48.09 | 46.88 | 47.98 | 45.92 | -0.19% | 210,711 |
| Apr 17, 2026 | 47.23 | 48.51 | 45.00 | 48.07 | 46.00 | 1.78% | 90,952 |
| Apr 16, 2026 | 47.18 | 47.29 | 46.27 | 47.23 | 45.20 | 0.17% | 94,475 |
| Apr 15, 2026 | 46.79 | 47.15 | 46.43 | 47.15 | 45.12 | 1.22% | 73,801 |
| Apr 14, 2026 | 46.58 | 47.19 | 46.38 | 46.58 | 44.58 | 0.58% | 87,707 |
| Apr 13, 2026 | 45.79 | 46.31 | 45.38 | 46.31 | 44.32 | -0.13% | 105,345 |
| Apr 10, 2026 | 46.27 | 46.45 | 45.74 | 46.37 | 44.38 | 0.39% | 86,621 |
| Apr 9, 2026 | 46.26 | 46.47 | 45.50 | 46.19 | 44.21 | 0.52% | 71,140 |
| Apr 8, 2026 | 46.09 | 46.34 | 45.75 | 45.95 | 43.98 | 1.91% | 46,044 |
| Apr 7, 2026 | 45.00 | 45.26 | 44.42 | 45.09 | 43.15 | -0.24% | 80,903 |
| Apr 6, 2026 | 45.45 | 45.59 | 44.64 | 45.20 | 43.26 | 2.03% | 94,999 |
| Apr 2, 2026 | 43.98 | 44.38 | 43.35 | 44.30 | 42.40 | -0.89% | 122,709 |
| Apr 1, 2026 | 45.10 | 45.28 | 44.48 | 44.70 | 42.78 | -0.33% | 106,202 |
| Mar 31, 2026 | 44.95 | 45.07 | 44.40 | 44.85 | 42.92 | 0.45% | 85,047 |
| Mar 30, 2026 | 44.81 | 45.35 | 44.53 | 44.65 | 42.73 | 0.90% | 62,721 |
| Mar 27, 2026 | 44.77 | 44.90 | 43.97 | 44.25 | 42.35 | -3.19% | 174,335 |
| Mar 26, 2026 | 46.48 | 46.48 | 45.33 | 45.71 | 43.75 | -1.97% | 69,423 |
| Mar 25, 2026 | 46.76 | 46.99 | 46.43 | 46.63 | 44.63 | 1.11% | 57,685 |