Buena Vista Hashdex Gold & Bitcoin Fundo De Indice - Responsabilidade Limitada (BVMF:GBTC11)
Brazil · Delayed Price · Currency is BRL 29.85
+0.14 (0.47%)
Last updated: Sep 22, 2026, 4:24 PM GMT-3
BVMF:GBTC11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 29.90 | 30.05 | 29.51 | 29.85 | 29.85 | 0.47% | 1,299 |
| Sep 21, 2026 | 28.99 | 29.81 | 28.99 | 29.71 | 29.71 | 1.82% | 13,233 |
| Sep 18, 2026 | 28.15 | 29.18 | 28.15 | 29.18 | 29.18 | 3.66% | 1,716 |
| Sep 17, 2026 | 27.90 | 28.53 | 27.90 | 28.15 | 28.15 | 0.79% | 311 |
| Sep 16, 2026 | 27.94 | 28.31 | 27.93 | 27.93 | 27.93 | - | 1,130 |
| Sep 15, 2026 | 28.64 | 28.64 | 27.88 | 27.93 | 27.93 | -1.97% | 791 |
| Sep 14, 2026 | 28.62 | 28.71 | 28.31 | 28.49 | 28.49 | 0.21% | 535 |
| Sep 11, 2026 | 28.09 | 28.77 | 28.09 | 28.43 | 28.43 | 1.21% | 1,343 |
| Sep 10, 2026 | 28.80 | 28.80 | 28.09 | 28.09 | 28.09 | -2.60% | 547 |
| Sep 9, 2026 | 28.46 | 28.90 | 28.46 | 28.84 | 28.84 | 1.37% | 827 |
| Sep 8, 2026 | 29.30 | 29.30 | 28.45 | 28.45 | 28.45 | -2.40% | 236 |
| Sep 4, 2026 | 29.42 | 29.42 | 28.87 | 29.15 | 29.15 | -2.18% | 303 |
| Sep 3, 2026 | 28.88 | 29.80 | 28.35 | 29.80 | 29.80 | 4.63% | 2,009 |
| Sep 2, 2026 | 28.67 | 28.67 | 28.14 | 28.48 | 28.48 | 0.32% | 321 |
| Sep 1, 2026 | 29.22 | 29.22 | 28.39 | 28.39 | 28.39 | -2.61% | 3,896 |
| Aug 31, 2026 | 29.46 | 29.46 | 29.00 | 29.15 | 29.15 | -0.51% | 1,468 |
| Aug 28, 2026 | 29.44 | 30.05 | 29.08 | 29.30 | 29.30 | -1.84% | 1,728 |
| Aug 27, 2026 | 29.30 | 30.00 | 29.26 | 29.85 | 29.85 | 0.51% | 2,471 |
| Aug 26, 2026 | 29.51 | 30.00 | 29.43 | 29.70 | 29.70 | -0.13% | 142 |
| Aug 25, 2026 | 29.85 | 30.00 | 29.46 | 29.74 | 29.74 | -0.34% | 1,931 |
| Aug 24, 2026 | 29.74 | 30.00 | 29.71 | 29.84 | 29.84 | 1.36% | 239 |
| Aug 21, 2026 | 29.26 | 29.61 | 29.23 | 29.44 | 29.44 | 3.30% | 5,637 |
| Aug 20, 2026 | 28.14 | 29.28 | 28.14 | 28.50 | 28.50 | 2.30% | 1,343 |
| Aug 19, 2026 | 27.14 | 27.88 | 27.14 | 27.86 | 27.86 | 3.15% | 464 |
| Aug 18, 2026 | 27.22 | 27.22 | 26.72 | 27.01 | 27.01 | -0.18% | 266 |
| Aug 17, 2026 | 26.93 | 27.09 | 26.66 | 27.06 | 27.06 | 1.50% | 3,070 |
| Aug 14, 2026 | 26.77 | 27.01 | 26.59 | 26.66 | 26.66 | 0.19% | 2,084 |
| Aug 13, 2026 | 26.72 | 26.72 | 26.44 | 26.61 | 26.61 | -0.22% | 28 |
| Aug 12, 2026 | 26.79 | 27.14 | 26.31 | 26.67 | 26.67 | 0.57% | 665 |
| Aug 11, 2026 | 26.26 | 26.63 | 26.26 | 26.52 | 26.52 | 0.99% | 2,544 |
| Aug 10, 2026 | 26.24 | 26.31 | 26.03 | 26.26 | 26.26 | -0.34% | 8,620 |
| Aug 7, 2026 | 26.24 | 26.44 | 26.11 | 26.35 | 26.35 | 1.46% | 1,239 |
| Aug 6, 2026 | 26.29 | 26.29 | 25.73 | 25.97 | 25.97 | -0.19% | 1,558 |
| Aug 5, 2026 | 25.75 | 26.16 | 25.40 | 26.02 | 26.02 | 2.85% | 10,517 |
| Aug 4, 2026 | 24.68 | 26.05 | 24.68 | 25.30 | 25.30 | 0.68% | 1,085 |
| Aug 3, 2026 | 25.06 | 25.13 | 24.84 | 25.13 | 25.13 | 0.80% | 1,231 |
| Jul 31, 2026 | 25.14 | 25.14 | 24.61 | 24.93 | 24.93 | -0.80% | 1,551 |
| Jul 30, 2026 | 25.18 | 25.43 | 25.13 | 25.13 | 25.13 | 0.12% | 253 |
| Jul 29, 2026 | 25.20 | 25.42 | 24.67 | 25.10 | 25.10 | 0.60% | 942 |
| Jul 28, 2026 | 25.35 | 25.35 | 24.81 | 24.95 | 24.95 | -2.20% | 765 |
| Jul 27, 2026 | 25.30 | 25.51 | 24.97 | 25.51 | 25.51 | 2.41% | 1,106 |
| Jul 24, 2026 | 25.03 | 25.21 | 24.91 | 24.91 | 24.91 | -0.48% | 25 |
| Jul 23, 2026 | 25.74 | 25.74 | 25.03 | 25.03 | 25.03 | -1.77% | 320 |
| Jul 22, 2026 | 26.06 | 26.06 | 25.42 | 25.48 | 25.48 | -2.30% | 58 |
| Jul 21, 2026 | 26.43 | 26.43 | 25.37 | 26.08 | 26.08 | 2.92% | 368 |
| Jul 20, 2026 | 24.82 | 27.11 | 24.65 | 25.34 | 25.34 | 1.08% | 1,046 |
| Jul 17, 2026 | 24.75 | 25.08 | 24.75 | 25.07 | 25.07 | 0.16% | 317 |
| Jul 16, 2026 | 25.27 | 25.99 | 25.00 | 25.03 | 25.03 | -0.64% | 23,309 |
| Jul 15, 2026 | 24.75 | 25.40 | 24.75 | 25.19 | 25.19 | -0.08% | 3,813 |
| Jul 14, 2026 | 24.67 | 25.24 | 24.59 | 25.21 | 25.21 | 1.29% | 3,440 |