Qr Cme Cf Bitcoin Reference Rate Fundo De Indice Investimento No Exterior (BVMF:QBTC11)
Brazil · Delayed Price · Currency is BRL 22.43
+0.12 (0.54%)
At close: Mar 12, 2026
BVMF:QBTC11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 23.18 | 23.47 | 22.82 | 22.94 | 22.94 | 2.27% | 141,120 |
| Mar 12, 2026 | 22.29 | 22.48 | 22.06 | 22.43 | 22.43 | 0.54% | 119,717 |
| Mar 11, 2026 | 21.87 | 22.39 | 21.81 | 22.31 | 22.31 | 1.64% | 118,120 |
| Mar 10, 2026 | 22.20 | 22.46 | 21.84 | 21.95 | 21.95 | 0.78% | 152,691 |
| Mar 9, 2026 | 21.69 | 21.97 | 21.60 | 21.78 | 21.78 | 0.41% | 170,756 |
| Mar 6, 2026 | 22.70 | 22.70 | 21.62 | 21.69 | 21.69 | -5.08% | 228,575 |
| Mar 5, 2026 | 23.29 | 23.29 | 22.52 | 22.85 | 22.85 | -1.64% | 139,483 |
| Mar 4, 2026 | 22.50 | 23.49 | 22.50 | 23.23 | 23.23 | 7.00% | 316,393 |
| Mar 3, 2026 | 21.51 | 22.16 | 21.32 | 21.71 | 21.71 | 0.18% | 260,336 |
| Mar 2, 2026 | 20.87 | 22.07 | 20.77 | 21.67 | 21.67 | 5.45% | 285,993 |
| Feb 27, 2026 | 20.71 | 20.88 | 20.43 | 20.55 | 20.55 | -2.79% | 234,452 |
| Feb 26, 2026 | 21.43 | 21.43 | 20.84 | 21.14 | 21.14 | -2.13% | 146,120 |
| Feb 25, 2026 | 20.63 | 21.68 | 20.63 | 21.60 | 21.60 | 6.35% | 571,759 |
| Feb 24, 2026 | 19.97 | 20.37 | 19.83 | 20.31 | 20.31 | -0.44% | 326,281 |
| Feb 23, 2026 | 21.00 | 21.02 | 20.20 | 20.40 | 20.40 | -4.85% | 482,101 |
| Feb 20, 2026 | 21.55 | 21.55 | 21.13 | 21.44 | 21.44 | 0.37% | 149,300 |
| Feb 19, 2026 | 21.19 | 21.38 | 20.93 | 21.36 | 21.36 | 0.80% | 228,742 |
| Feb 18, 2026 | 21.64 | 21.64 | 21.10 | 21.19 | 21.19 | -3.20% | 201,752 |
| Feb 13, 2026 | 21.37 | 22.00 | 21.21 | 21.89 | 21.89 | 5.24% | 267,602 |
| Feb 12, 2026 | 21.49 | 21.56 | 20.72 | 20.80 | 20.80 | -3.48% | 590,964 |
| Feb 11, 2026 | 21.40 | 21.70 | 20.83 | 21.55 | 21.55 | -1.37% | 478,180 |
| Feb 10, 2026 | 21.83 | 22.17 | 21.57 | 21.85 | 21.85 | -3.74% | 324,738 |
| Feb 9, 2026 | 22.05 | 22.70 | 21.69 | 22.70 | 22.70 | 0.35% | 454,318 |
| Feb 6, 2026 | 21.32 | 22.67 | 21.18 | 22.62 | 22.62 | 10.61% | 1,394,109 |
| Feb 5, 2026 | 22.35 | 22.49 | 20.33 | 20.45 | 20.45 | -12.53% | 1,419,220 |
| Feb 4, 2026 | 24.41 | 24.42 | 23.20 | 23.38 | 23.38 | -4.22% | 824,295 |
| Feb 3, 2026 | 25.00 | 25.00 | 23.36 | 24.41 | 24.41 | -2.94% | 785,599 |
| Feb 2, 2026 | 24.96 | 25.41 | 24.75 | 25.15 | 25.15 | -5.81% | 572,206 |
| Jan 30, 2026 | 26.38 | 26.90 | 26.17 | 26.70 | 26.70 | 0.34% | 376,863 |
| Jan 29, 2026 | 27.82 | 27.85 | 26.35 | 26.61 | 26.61 | -4.96% | 501,729 |
| Jan 28, 2026 | 28.50 | 28.61 | 28.00 | 28.00 | 28.00 | -0.71% | 245,136 |
| Jan 27, 2026 | 28.19 | 28.24 | 27.73 | 28.20 | 28.20 | 0.28% | 338,865 |
| Jan 26, 2026 | 28.35 | 28.52 | 27.92 | 28.12 | 28.12 | -2.19% | 255,246 |
| Jan 23, 2026 | 28.72 | 29.24 | 28.51 | 28.75 | 28.75 | 0.14% | 206,440 |
| Jan 22, 2026 | 29.30 | 29.30 | 28.57 | 28.71 | 28.71 | -1.07% | 316,754 |
| Jan 21, 2026 | 29.00 | 29.32 | 28.35 | 29.02 | 29.02 | -0.68% | 295,169 |
| Jan 20, 2026 | 29.80 | 29.90 | 29.14 | 29.22 | 29.22 | -3.60% | 219,148 |
| Jan 19, 2026 | 30.37 | 30.40 | 30.09 | 30.31 | 30.31 | -2.19% | 120,141 |
| Jan 16, 2026 | 30.89 | 31.20 | 30.68 | 30.99 | 30.99 | 0.10% | 86,052 |
| Jan 15, 2026 | 31.46 | 31.66 | 30.90 | 30.96 | 30.96 | -1.56% | 119,437 |
| Jan 14, 2026 | 30.70 | 31.86 | 30.70 | 31.45 | 31.45 | 2.44% | 309,617 |
| Jan 13, 2026 | 29.97 | 30.82 | 29.73 | 30.70 | 30.70 | 3.44% | 230,628 |
| Jan 12, 2026 | 29.73 | 30.06 | 29.34 | 29.68 | 29.68 | 0.99% | 111,078 |
| Jan 9, 2026 | 29.80 | 29.91 | 29.28 | 29.39 | 29.39 | -1.71% | 240,363 |
| Jan 8, 2026 | 29.50 | 29.90 | 29.01 | 29.90 | 29.90 | 0.34% | 127,181 |
| Jan 7, 2026 | 30.10 | 30.16 | 29.70 | 29.80 | 29.80 | -1.10% | 91,049 |
| Jan 6, 2026 | 30.60 | 30.79 | 29.75 | 30.13 | 30.13 | -2.18% | 147,181 |
| Jan 5, 2026 | 30.66 | 31.08 | 30.44 | 30.80 | 30.80 | 3.18% | 185,146 |
| Jan 2, 2026 | 29.44 | 29.96 | 29.14 | 29.85 | 29.85 | 1.67% | 261,570 |
| Dec 30, 2025 | 29.75 | 29.82 | 29.24 | 29.36 | 29.36 | -0.44% | 269,184 |