Galapagos Bitcoin Cme Cf Fundo De Indice (BVMF:GBIT11)
Brazil · Delayed Price · Currency is BRL 84.60
+4.52 (5.64%)
Last updated: Sep 22, 2026, 4:32 PM GMT-3
BVMF:GBIT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 84.61 | 84.69 | 84.60 | 84.60 | 84.60 | 5.64% | 8 |
| Sep 18, 2026 | 79.36 | 80.23 | 79.36 | 80.08 | 80.08 | 5.74% | 3 |
| Sep 17, 2026 | 75.00 | 75.73 | 75.00 | 75.73 | 75.73 | 0.70% | 3 |
| Sep 16, 2026 | 74.80 | 75.20 | 74.55 | 75.20 | 75.20 | -0.53% | 8 |
| Sep 15, 2026 | 74.73 | 75.60 | 74.73 | 75.60 | 75.60 | -0.57% | 12 |
| Sep 11, 2026 | 76.38 | 77.34 | 76.03 | 76.03 | 76.03 | -2.99% | 6 |
| Sep 4, 2026 | 78.19 | 78.37 | 78.19 | 78.37 | 78.37 | -2.09% | 2 |
| Sep 3, 2026 | 77.66 | 80.04 | 77.38 | 80.04 | 80.04 | 5.25% | 76 |
| Sep 2, 2026 | 76.64 | 76.64 | 76.05 | 76.05 | 76.05 | -0.77% | 5 |
| Sep 1, 2026 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | -2.42% | 3 |
| Aug 31, 2026 | 78.01 | 78.80 | 78.01 | 78.54 | 78.54 | 1.08% | 14 |
| Aug 28, 2026 | 77.66 | 77.70 | 77.46 | 77.70 | 77.70 | -2.30% | 3 |
| Aug 27, 2026 | 79.53 | 79.53 | 79.53 | 79.53 | 79.53 | 1.92% | 1 |
| Aug 25, 2026 | 75.60 | 78.37 | 75.60 | 78.03 | 78.03 | -0.01% | 4 |
| Aug 24, 2026 | 75.12 | 78.65 | 75.12 | 78.04 | 78.04 | 1.89% | 634 |
| Aug 21, 2026 | 72.63 | 77.23 | 72.63 | 76.59 | 76.59 | 5.57% | 21 |
| Aug 20, 2026 | 71.67 | 72.81 | 71.59 | 72.55 | 72.55 | 11.44% | 706 |
| Aug 18, 2026 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.77% | 1 |
| Aug 17, 2026 | 64.48 | 64.65 | 63.56 | 64.60 | 64.60 | 2.18% | 12 |
| Aug 14, 2026 | 62.92 | 63.22 | 62.92 | 63.22 | 63.22 | -0.60% | 11 |
| Aug 13, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 0.98% | 100 |
| Aug 12, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | -1.07% | 2 |
| Aug 7, 2026 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | 0.51% | 1 |
| Aug 6, 2026 | 63.34 | 63.34 | 63.34 | 63.34 | 63.34 | -1.15% | 1 |
| Aug 5, 2026 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | 0.64% | 1 |
| Aug 4, 2026 | 62.60 | 63.67 | 62.60 | 63.67 | 63.67 | 1.71% | 33 |
| Aug 3, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 1.66% | 2 |
| Jul 31, 2026 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | -2.82% | 1 |
| Jul 30, 2026 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | 0.35% | 20 |
| Jul 29, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.59% | 1 |
| Jul 28, 2026 | 62.35 | 62.78 | 62.35 | 62.78 | 62.78 | -0.59% | 14 |
| Jul 27, 2026 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | 0.65% | 20 |
| Jul 24, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -1.27% | 7 |
| Jul 23, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | -0.87% | 1 |
| Jul 22, 2026 | 65.01 | 65.01 | 64.11 | 64.11 | 64.11 | -1.38% | 4 |
| Jul 21, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 2.91% | 102 |
| Jul 20, 2026 | 64.20 | 64.20 | 63.17 | 63.17 | 63.17 | 0.05% | 2 |
| Jul 17, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | 0.83% | 8 |
| Jul 9, 2026 | 63.21 | 63.21 | 62.32 | 62.62 | 62.62 | 1.46% | 153 |
| Jul 8, 2026 | 63.58 | 63.58 | 60.93 | 61.72 | 61.72 | -2.93% | 1,126 |
| Jul 7, 2026 | 63.40 | 63.60 | 63.40 | 63.58 | 63.58 | 2.47% | 3 |
| Jul 2, 2026 | 62.25 | 62.25 | 62.05 | 62.05 | 62.05 | 2.48% | 182 |
| Jul 1, 2026 | 60.00 | 60.55 | 60.00 | 60.55 | 60.55 | 3.01% | 674 |
| Jun 30, 2026 | 59.72 | 59.72 | 58.50 | 58.78 | 58.78 | -2.81% | 327 |
| Jun 29, 2026 | 59.24 | 60.48 | 59.24 | 60.48 | 60.48 | 1.07% | 6 |
| Jun 26, 2026 | 60.11 | 60.11 | 59.84 | 59.84 | 59.84 | 0.74% | 64 |
| Jun 25, 2026 | 60.59 | 60.59 | 59.00 | 59.40 | 59.40 | -1.51% | 1,205 |
| Jun 24, 2026 | 62.23 | 62.23 | 59.78 | 60.31 | 60.31 | -6.03% | 667 |
| Jun 22, 2026 | 65.32 | 65.32 | 64.18 | 64.18 | 64.18 | 1.87% | 26 |
| Jun 19, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.11% | 25 |