Nu Nasdaq Brazil Bitcoin Carry Futures Classe De Indice - Responsabilidade Limitada (BVMF:NBIT11)
Brazil · Delayed Price · Currency is BRL 34.50
-0.20 (-0.58%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:NBIT11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 34.97 | 34.97 | 34.14 | 34.50 | 34.50 | -0.58% | 2,783 |
| Sep 21, 2026 | 34.00 | 34.70 | 34.00 | 34.70 | 34.70 | 6.08% | 1,243 |
| Sep 18, 2026 | 31.29 | 32.87 | 31.29 | 32.71 | 32.71 | 6.17% | 4,283 |
| Sep 17, 2026 | 30.99 | 31.19 | 30.79 | 30.81 | 30.81 | 0.42% | 577 |
| Sep 16, 2026 | 31.02 | 31.02 | 30.32 | 30.68 | 30.68 | -0.10% | 1,529 |
| Sep 15, 2026 | 31.53 | 31.53 | 30.29 | 30.71 | 30.71 | -3.94% | 1,260 |
| Sep 14, 2026 | 31.52 | 32.00 | 31.52 | 31.97 | 31.97 | 2.76% | 1,069 |
| Sep 11, 2026 | 30.87 | 31.55 | 30.85 | 31.11 | 31.11 | 0.68% | 2,415 |
| Sep 10, 2026 | 30.80 | 31.09 | 30.70 | 30.90 | 30.90 | -1.40% | 469 |
| Sep 9, 2026 | 31.32 | 31.78 | 31.30 | 31.34 | 31.34 | 0.10% | 1,040 |
| Sep 8, 2026 | 31.47 | 31.68 | 30.90 | 31.31 | 31.31 | -2.52% | 539 |
| Sep 4, 2026 | 32.26 | 32.26 | 31.67 | 32.12 | 32.12 | -1.74% | 1,358 |
| Sep 3, 2026 | 31.33 | 32.69 | 31.33 | 32.69 | 32.69 | 5.42% | 3,087 |
| Sep 2, 2026 | 31.31 | 31.31 | 30.72 | 31.01 | 31.01 | -0.74% | 433 |
| Sep 1, 2026 | 31.67 | 31.67 | 30.92 | 31.24 | 31.24 | -2.34% | 510 |
| Aug 31, 2026 | 31.57 | 32.16 | 31.46 | 31.99 | 31.99 | 1.14% | 3,176 |
| Aug 28, 2026 | 32.01 | 32.47 | 31.56 | 31.63 | 31.63 | -2.44% | 2,884 |
| Aug 27, 2026 | 31.73 | 32.74 | 31.73 | 32.42 | 32.42 | 2.21% | 799 |
| Aug 26, 2026 | 32.14 | 32.14 | 31.16 | 31.72 | 31.72 | -0.31% | 799 |
| Aug 25, 2026 | 31.97 | 32.14 | 31.44 | 31.82 | 31.82 | -0.03% | 9,598 |
| Aug 24, 2026 | 31.75 | 32.20 | 31.44 | 31.83 | 31.83 | 1.86% | 587 |
| Aug 21, 2026 | 31.16 | 31.58 | 30.97 | 31.25 | 31.25 | 5.25% | 1,405 |
| Aug 20, 2026 | 28.66 | 29.80 | 28.61 | 29.69 | 29.69 | 6.11% | 750 |
| Aug 19, 2026 | 26.05 | 28.02 | 26.05 | 27.98 | 27.98 | 5.43% | 1,394 |
| Aug 18, 2026 | 25.85 | 26.62 | 25.85 | 26.54 | 26.54 | 0.91% | 630 |
| Aug 17, 2026 | 25.77 | 26.40 | 25.77 | 26.30 | 26.30 | 1.78% | 499 |
| Aug 14, 2026 | 25.36 | 26.05 | 25.36 | 25.84 | 25.84 | -0.15% | 371 |
| Aug 13, 2026 | 25.63 | 26.08 | 25.45 | 25.88 | 25.88 | 0.31% | 470 |
| Aug 12, 2026 | 25.29 | 25.98 | 25.29 | 25.80 | 25.80 | -0.04% | 391 |
| Aug 11, 2026 | 25.99 | 25.99 | 25.28 | 25.81 | 25.81 | 0.31% | 1,127 |
| Aug 10, 2026 | 26.15 | 26.15 | 25.58 | 25.73 | 25.73 | -1.08% | 587 |
| Aug 7, 2026 | 25.99 | 26.20 | 25.79 | 26.01 | 26.01 | 1.09% | 1,745 |
| Aug 6, 2026 | 25.67 | 26.06 | 25.67 | 25.73 | 25.73 | -1.68% | 321 |
| Aug 5, 2026 | 26.16 | 26.24 | 25.88 | 26.17 | 26.17 | 1.04% | 376 |
| Aug 4, 2026 | 25.31 | 26.50 | 25.31 | 25.90 | 25.90 | 1.53% | 493 |
| Aug 3, 2026 | 25.76 | 25.76 | 24.70 | 25.51 | 25.51 | 0.04% | 898 |
| Jul 31, 2026 | 25.00 | 25.89 | 24.95 | 25.50 | 25.50 | -3.08% | 1,650 |
| Jul 30, 2026 | 26.09 | 26.50 | 25.72 | 26.31 | 26.31 | 2.77% | 1,904 |
| Jul 29, 2026 | 25.61 | 26.30 | 25.60 | 25.60 | 25.60 | -0.74% | 532 |
| Jul 28, 2026 | 26.19 | 26.19 | 25.37 | 25.79 | 25.79 | -1.38% | 1,108 |
| Jul 27, 2026 | 25.79 | 26.16 | 25.79 | 26.15 | 26.15 | 1.71% | 586 |
| Jul 24, 2026 | 26.17 | 26.17 | 25.42 | 25.71 | 25.71 | -1.27% | 676 |
| Jul 23, 2026 | 26.34 | 26.34 | 25.90 | 26.04 | 26.04 | -0.61% | 2,818 |
| Jul 22, 2026 | 26.65 | 26.65 | 26.18 | 26.20 | 26.20 | -1.36% | 3,323 |
| Jul 21, 2026 | 26.40 | 26.82 | 26.40 | 26.56 | 26.56 | 1.65% | 2,752 |
| Jul 20, 2026 | 26.03 | 26.40 | 25.74 | 26.13 | 26.13 | 1.40% | 1,731 |
| Jul 17, 2026 | 25.47 | 25.96 | 25.33 | 25.77 | 25.77 | -0.15% | 649 |
| Jul 16, 2026 | 26.07 | 26.07 | 25.15 | 25.81 | 25.81 | -0.69% | 706 |
| Jul 15, 2026 | 25.58 | 26.23 | 25.34 | 25.99 | 25.99 | 0.70% | 740 |
| Jul 14, 2026 | 25.51 | 25.98 | 25.48 | 25.81 | 25.81 | 2.58% | 777 |