Skip to main content
logo
Qr Cme Cf Bitcoin Reference Rate Fundo De Indice Investimento No Exterior (BVMF:QBTC11)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.79
-0.21 (-0.84%)
Last updated: Sep 4, 2026, 4:31 PM GMT-3

BVMF:QBTC11 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202624.6624.8524.3524.8524.85-0.60%401,122
Sep 3, 202623.9525.1023.9525.0025.005.49%188,570
Sep 2, 202623.8023.8823.3723.7023.70-0.63%128,449
Sep 1, 202624.4024.4023.6223.8523.85-3.28%126,547
Aug 31, 202624.3124.8124.1924.6624.661.48%132,652
Aug 28, 202624.8525.0024.2724.3024.30-2.61%68,027
Aug 27, 202624.7925.3024.6224.9524.951.84%193,026
Aug 26, 202624.1724.5323.9024.5024.501.20%410,288
Aug 25, 202624.5024.5524.1624.2124.21-0.21%115,884
Aug 24, 202624.3024.6524.0024.2624.262.36%271,945
Aug 21, 202623.8324.0923.5723.7023.704.18%237,794
Aug 20, 202622.2722.7822.1422.7522.756.26%275,914
Aug 19, 202620.1421.5720.1421.4121.416.31%233,481
Aug 18, 202619.9320.3819.9320.1420.141.16%102,225
Aug 17, 202619.8120.1619.7819.9119.911.12%88,589
Aug 14, 202619.5019.8119.5019.6919.690.05%56,252
Aug 13, 202619.7519.8419.5419.6819.680.25%37,719
Aug 12, 202619.9019.9019.5519.6319.630.36%48,290
Aug 11, 202619.9519.9519.4719.5619.56-0.81%198,739
Aug 10, 202619.9420.0119.6719.7219.72-1.00%47,528
Aug 7, 202619.9220.1619.8619.9219.920.10%40,753
Aug 6, 202619.9520.0719.8419.9019.90-0.45%16,772
Aug 5, 202619.7720.1919.7519.9919.990.35%216,610
Aug 4, 202619.6720.0319.5819.9219.921.63%112,744
Aug 3, 202619.2519.7019.1519.6019.601.14%55,210
Jul 31, 202619.4219.4419.2419.3819.38-2.52%102,983
Jul 30, 202619.8620.0019.8019.8819.881.07%58,941
Jul 29, 202619.7819.9719.6719.6719.67-0.10%54,400
Jul 28, 202619.6319.7519.3719.6919.69-1.55%244,414
Jul 27, 202619.9020.2619.8820.0020.001.16%107,047
Jul 24, 202619.9019.9119.5619.7719.77-0.70%54,722
Jul 23, 202620.1020.1219.9019.9119.91-1.19%28,895
Jul 22, 202620.2520.3220.1220.1520.15-1.42%30,940
Jul 21, 202620.4820.6020.3120.4420.441.69%73,602
Jul 20, 202620.0720.3219.8220.1020.101.01%226,335
Jul 17, 202619.6519.9519.4719.9019.900.05%41,981
Jul 16, 202619.7820.0319.7719.8919.89-0.35%31,596
Jul 15, 202619.9420.1819.9419.9619.960.50%56,346
Jul 14, 202619.7519.9719.5719.8619.862.69%61,248
Jul 13, 202619.4019.5719.2519.3419.34-1.83%104,834
Jul 10, 202619.7520.0319.7019.7019.700.05%55,408
Jul 9, 202619.6319.6919.4519.6919.691.39%45,875
Jul 8, 202619.2919.4919.2419.4219.42-2.12%75,624
Jul 7, 202619.8520.0119.5819.8419.840.20%204,116
Jul 6, 202619.2219.9319.2219.8019.800.92%76,154
Jul 3, 202619.4119.6219.4019.6219.620.72%73,418
Jul 2, 202619.1819.6519.1819.4819.481.83%202,675
Jul 1, 202618.5719.1318.4319.1319.133.91%189,483
Jun 30, 202618.5418.6018.2818.4118.41-3.46%449,314
Jun 29, 202618.8719.1418.5419.0719.071.60%483,391