Qr Cme Cf Bitcoin Reference Rate Fundo De Indice Investimento No Exterior (BVMF:QBTC11)
Brazil · Delayed Price · Currency is BRL 37.11
-0.66 (-1.75%)
At close: Sep 19, 2025
BVMF:QBTC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 36.67 | 36.86 | 36.23 | 36.29 | 36.29 | -2.21% | 238,289 |
| Sep 19, 2025 | 37.69 | 37.73 | 37.10 | 37.11 | 37.11 | -1.75% | 104,521 |
| Sep 18, 2025 | 37.36 | 37.91 | 37.36 | 37.77 | 37.77 | 1.42% | 85,661 |
| Sep 17, 2025 | 37.35 | 37.53 | 36.88 | 37.24 | 37.24 | -0.72% | 139,260 |
| Sep 16, 2025 | 37.15 | 37.51 | 36.94 | 37.51 | 37.51 | 0.91% | 82,128 |
| Sep 15, 2025 | 37.24 | 37.24 | 36.84 | 37.17 | 37.17 | -1.82% | 109,625 |
| Sep 12, 2025 | 37.55 | 37.86 | 37.34 | 37.86 | 37.86 | 1.26% | 140,354 |
| Sep 11, 2025 | 37.27 | 37.49 | 37.12 | 37.39 | 37.39 | 0.32% | 47,001 |
| Sep 10, 2025 | 37.09 | 37.49 | 37.09 | 37.27 | 37.27 | 1.30% | 86,105 |
| Sep 9, 2025 | 37.02 | 37.18 | 36.42 | 36.79 | 36.79 | 0.25% | 105,486 |
| Sep 8, 2025 | 36.62 | 37.15 | 36.62 | 36.70 | 36.70 | 0.71% | 118,811 |
| Sep 5, 2025 | 36.97 | 37.00 | 36.07 | 36.44 | 36.44 | 0.33% | 226,788 |
| Sep 4, 2025 | 37.00 | 37.00 | 36.18 | 36.32 | 36.32 | -2.39% | 111,836 |
| Sep 3, 2025 | 36.82 | 37.25 | 36.68 | 37.21 | 37.21 | 1.22% | 129,138 |
| Sep 2, 2025 | 36.22 | 36.92 | 36.11 | 36.76 | 36.76 | 1.86% | 88,576 |
| Sep 1, 2025 | 35.80 | 36.27 | 35.80 | 36.09 | 36.09 | 1.49% | 153,177 |
| Aug 29, 2025 | 36.80 | 36.80 | 35.56 | 35.56 | 35.56 | -2.84% | 166,047 |
| Aug 28, 2025 | 37.05 | 37.24 | 36.60 | 36.60 | 36.60 | -0.54% | 142,460 |
| Aug 27, 2025 | 36.83 | 37.35 | 36.74 | 36.80 | 36.80 | 0.11% | 171,142 |
| Aug 26, 2025 | 36.31 | 36.80 | 36.06 | 36.76 | 36.76 | 0.55% | 291,201 |
| Aug 25, 2025 | 36.95 | 37.22 | 36.50 | 36.56 | 36.56 | -5.19% | 290,561 |
| Aug 22, 2025 | 37.26 | 38.65 | 37.12 | 38.56 | 38.56 | 3.05% | 216,792 |
| Aug 21, 2025 | 37.60 | 37.83 | 37.26 | 37.42 | 37.42 | -1.34% | 190,193 |
| Aug 20, 2025 | 37.82 | 37.93 | 37.21 | 37.93 | 37.93 | 0.61% | 164,819 |
| Aug 19, 2025 | 38.25 | 38.50 | 37.58 | 37.70 | 37.70 | -1.62% | 163,760 |
| Aug 18, 2025 | 37.90 | 38.43 | 37.74 | 38.32 | 38.32 | 0.58% | 189,610 |
| Aug 15, 2025 | 39.00 | 39.00 | 38.10 | 38.10 | 38.10 | -2.31% | 121,415 |
| Aug 14, 2025 | 39.10 | 39.10 | 38.47 | 39.00 | 39.00 | -2.74% | 160,250 |
| Aug 13, 2025 | 39.26 | 40.10 | 39.14 | 40.10 | 40.10 | 2.48% | 216,930 |
| Aug 12, 2025 | 39.25 | 39.25 | 38.83 | 39.13 | 39.13 | 0.20% | 159,967 |
| Aug 11, 2025 | 39.47 | 39.71 | 39.04 | 39.05 | 39.05 | 0.72% | 205,342 |
| Aug 8, 2025 | 38.60 | 38.77 | 38.10 | 38.77 | 38.77 | 0.36% | 301,514 |
| Aug 7, 2025 | 38.50 | 38.63 | 38.21 | 38.63 | 38.63 | 1.60% | 150,003 |
| Aug 6, 2025 | 37.86 | 38.42 | 37.73 | 38.02 | 38.02 | -0.11% | 138,190 |
| Aug 5, 2025 | 38.06 | 38.19 | 37.58 | 38.06 | 38.06 | - | 180,530 |
| Aug 4, 2025 | 38.03 | 38.60 | 37.88 | 38.06 | 38.06 | 0.24% | 173,603 |
| Aug 1, 2025 | 38.83 | 38.83 | 37.93 | 37.97 | 37.97 | -3.92% | 417,801 |
| Jul 31, 2025 | 39.60 | 40.09 | 39.38 | 39.52 | 39.52 | 0.30% | 265,498 |
| Jul 30, 2025 | 39.50 | 39.94 | 38.84 | 39.40 | 39.40 | 0.13% | 205,824 |
| Jul 29, 2025 | 39.79 | 39.87 | 39.01 | 39.35 | 39.35 | -0.38% | 158,151 |
| Jul 28, 2025 | 39.67 | 39.90 | 39.33 | 39.50 | 39.50 | 0.79% | 389,677 |
| Jul 25, 2025 | 38.51 | 39.19 | 38.31 | 39.19 | 39.19 | -0.28% | 681,012 |
| Jul 24, 2025 | 39.01 | 39.36 | 38.81 | 39.30 | 39.30 | 1.21% | 512,735 |
| Jul 23, 2025 | 39.57 | 39.57 | 38.57 | 38.83 | 38.83 | -2.31% | 329,854 |
| Jul 22, 2025 | 39.70 | 39.94 | 39.23 | 39.75 | 39.75 | 1.90% | 440,514 |
| Jul 21, 2025 | 39.39 | 39.70 | 38.77 | 39.01 | 39.01 | -0.43% | 334,517 |
| Jul 18, 2025 | 39.70 | 39.74 | 38.75 | 39.18 | 39.18 | -0.10% | 501,672 |
| Jul 17, 2025 | 39.69 | 39.74 | 39.22 | 39.22 | 39.22 | -1.18% | 213,750 |
| Jul 16, 2025 | 39.41 | 40.06 | 39.41 | 39.69 | 39.69 | 2.40% | 304,475 |
| Jul 15, 2025 | 38.91 | 39.42 | 38.52 | 38.76 | 38.76 | -3.10% | 303,863 |