INVESTO ETF MARKETVECTOR BITCOIN BENCHMARK RATE FUNDO DE ÍNDICE - RESPONSABILIDADE LIMITADA (BVMF:HODL11)
Brazil · Delayed Price · Currency is BRL 73.98
-0.27 (-0.36%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:HODL11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 74.50 | 74.66 | 73.59 | 73.98 | 73.98 | -0.36% | 38,121 |
| Sep 21, 2026 | 72.20 | 74.50 | 72.20 | 74.25 | 74.25 | 5.72% | 35,741 |
| Sep 18, 2026 | 67.50 | 70.36 | 67.50 | 70.23 | 70.23 | 6.30% | 20,433 |
| Sep 17, 2026 | 65.84 | 66.93 | 65.84 | 66.07 | 66.07 | 0.35% | 6,648 |
| Sep 16, 2026 | 65.75 | 66.06 | 65.29 | 65.84 | 65.84 | -0.21% | 8,807 |
| Sep 15, 2026 | 66.60 | 67.19 | 65.00 | 65.98 | 65.98 | -3.43% | 18,890 |
| Sep 14, 2026 | 67.48 | 68.68 | 67.48 | 68.32 | 68.32 | 2.55% | 12,664 |
| Sep 11, 2026 | 67.00 | 68.40 | 66.20 | 66.62 | 66.62 | 0.73% | 9,556 |
| Sep 10, 2026 | 66.86 | 66.86 | 65.88 | 66.14 | 66.14 | -1.62% | 10,633 |
| Sep 9, 2026 | 67.91 | 68.48 | 67.09 | 67.23 | 67.23 | 0.21% | 10,999 |
| Sep 8, 2026 | 67.51 | 68.00 | 66.39 | 67.09 | 67.09 | -2.60% | 16,489 |
| Sep 4, 2026 | 68.83 | 69.77 | 67.80 | 68.88 | 68.88 | -1.74% | 19,321 |
| Sep 3, 2026 | 66.94 | 70.14 | 66.94 | 70.10 | 70.10 | 5.59% | 13,355 |
| Sep 2, 2026 | 67.20 | 67.20 | 65.87 | 66.39 | 66.39 | -0.81% | 128,761 |
| Sep 1, 2026 | 68.63 | 68.63 | 66.31 | 66.93 | 66.93 | -2.58% | 11,242 |
| Aug 31, 2026 | 67.90 | 69.15 | 67.68 | 68.70 | 68.70 | 1.45% | 11,027 |
| Aug 28, 2026 | 69.35 | 69.74 | 67.62 | 67.72 | 67.72 | -2.36% | 12,941 |
| Aug 27, 2026 | 68.58 | 70.36 | 68.37 | 69.36 | 69.36 | 2.02% | 12,031 |
| Aug 26, 2026 | 68.16 | 68.26 | 67.29 | 67.99 | 67.99 | -0.42% | 29,925 |
| Aug 25, 2026 | 68.69 | 68.87 | 67.80 | 68.28 | 68.28 | 0.06% | 15,300 |
| Aug 24, 2026 | 67.30 | 69.28 | 66.63 | 68.24 | 68.24 | 2.42% | 22,462 |
| Aug 21, 2026 | 66.99 | 68.07 | 64.17 | 66.63 | 66.63 | 4.83% | 30,803 |
| Aug 20, 2026 | 62.60 | 63.74 | 62.34 | 63.56 | 63.56 | 6.55% | 38,052 |
| Aug 19, 2026 | 56.75 | 60.51 | 56.11 | 59.65 | 59.65 | 5.11% | 20,720 |
| Aug 18, 2026 | 56.06 | 56.95 | 56.01 | 56.75 | 56.75 | 0.85% | 12,032 |
| Aug 17, 2026 | 55.27 | 56.50 | 55.27 | 56.27 | 56.27 | 1.81% | 12,869 |
| Aug 14, 2026 | 55.30 | 55.74 | 54.94 | 55.27 | 55.27 | -0.05% | 9,886 |
| Aug 13, 2026 | 55.28 | 55.85 | 54.93 | 55.30 | 55.30 | 0.20% | 16,068 |
| Aug 12, 2026 | 55.93 | 55.93 | 55.07 | 55.19 | 55.19 | 0.13% | 4,262 |
| Aug 11, 2026 | 55.54 | 55.58 | 54.85 | 55.12 | 55.12 | 0.24% | 12,923 |
| Aug 10, 2026 | 55.65 | 55.96 | 54.79 | 54.99 | 54.99 | -1.01% | 9,609 |
| Aug 7, 2026 | 55.89 | 56.00 | 55.18 | 55.55 | 55.55 | 0.40% | 7,072 |
| Aug 6, 2026 | 55.89 | 55.89 | 55.12 | 55.33 | 55.33 | -1.09% | 12,965 |
| Aug 5, 2026 | 55.76 | 56.00 | 54.67 | 55.94 | 55.94 | 0.97% | 12,675 |
| Aug 4, 2026 | 54.70 | 55.77 | 54.55 | 55.40 | 55.40 | 1.43% | 16,797 |
| Aug 3, 2026 | 54.01 | 54.87 | 53.40 | 54.62 | 54.62 | 1.52% | 21,456 |
| Jul 31, 2026 | 53.95 | 54.08 | 53.57 | 53.80 | 53.80 | -2.43% | 16,745 |
| Jul 30, 2026 | 55.40 | 55.88 | 55.12 | 55.14 | 55.14 | 0.95% | 6,974 |
| Jul 29, 2026 | 55.89 | 55.89 | 54.26 | 54.62 | 54.62 | -0.67% | 6,446 |
| Jul 28, 2026 | 55.00 | 55.12 | 54.18 | 54.99 | 54.99 | -1.56% | 20,719 |
| Jul 27, 2026 | 55.60 | 56.41 | 55.36 | 55.86 | 55.86 | 1.80% | 16,578 |
| Jul 24, 2026 | 55.45 | 55.63 | 54.43 | 54.87 | 54.87 | -1.05% | 11,894 |
| Jul 23, 2026 | 55.67 | 55.90 | 55.34 | 55.45 | 55.45 | -1.18% | 8,543 |
| Jul 22, 2026 | 56.85 | 56.85 | 55.76 | 56.11 | 56.11 | -1.09% | 15,193 |
| Jul 21, 2026 | 56.39 | 57.25 | 56.39 | 56.73 | 56.73 | 1.78% | 8,866 |
| Jul 20, 2026 | 55.67 | 56.29 | 54.81 | 55.74 | 55.74 | 1.14% | 16,746 |
| Jul 17, 2026 | 54.95 | 55.37 | 54.07 | 55.11 | 55.11 | -0.04% | 14,319 |
| Jul 16, 2026 | 54.79 | 55.56 | 54.79 | 55.13 | 55.13 | -0.65% | 6,252 |
| Jul 15, 2026 | 55.60 | 56.12 | 52.30 | 55.49 | 55.49 | 0.53% | 173,397 |
| Jul 14, 2026 | 54.49 | 55.47 | 54.27 | 55.20 | 55.20 | 2.77% | 15,549 |