Buena Vista Dex Vettafi Neos Boosted Bitcoin Hich Income Fundo De Indice De Respo Limit (BVMF:XBCI11)
Brazil · Delayed Price · Currency is BRL 103.25
-2.43 (-2.30%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:XBCI11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 105.70 | 106.40 | 103.00 | 103.25 | 103.25 | -2.30% | 14,640 |
| Sep 21, 2026 | 102.10 | 105.68 | 101.55 | 105.68 | 105.68 | 8.48% | 18,092 |
| Sep 18, 2026 | 92.21 | 97.50 | 92.00 | 97.42 | 97.42 | 7.88% | 20,094 |
| Sep 17, 2026 | 90.25 | 91.13 | 89.51 | 90.30 | 90.30 | 1.06% | 5,057 |
| Sep 16, 2026 | 90.94 | 90.94 | 88.00 | 89.35 | 89.35 | 0.02% | 13,512 |
| Sep 15, 2026 | 91.71 | 92.09 | 87.91 | 89.33 | 89.33 | -4.41% | 17,809 |
| Sep 14, 2026 | 91.78 | 94.50 | 91.78 | 93.45 | 93.45 | 2.84% | 5,564 |
| Sep 11, 2026 | 91.16 | 93.63 | 90.34 | 90.87 | 90.87 | 0.69% | 8,140 |
| Sep 10, 2026 | 90.52 | 91.17 | 89.01 | 90.25 | 90.25 | -1.29% | 17,602 |
| Sep 9, 2026 | 92.50 | 94.00 | 91.17 | 91.43 | 91.43 | -0.01% | 12,592 |
| Sep 8, 2026 | 97.99 | 97.99 | 90.57 | 91.44 | 91.44 | -2.57% | 8,635 |
| Sep 4, 2026 | 94.43 | 96.41 | 92.39 | 93.85 | 93.85 | -1.73% | 8,466 |
| Sep 3, 2026 | 92.97 | 96.22 | 91.45 | 95.50 | 95.50 | 5.06% | 15,972 |
| Sep 2, 2026 | 92.49 | 92.98 | 90.04 | 90.90 | 90.90 | -1.64% | 18,583 |
| Sep 1, 2026 | 98.96 | 99.35 | 94.01 | 95.49 | 92.42 | -2.55% | 47,070 |
| Aug 31, 2026 | 96.31 | 98.02 | 96.09 | 97.99 | 94.84 | 1.74% | 11,485 |
| Aug 28, 2026 | 99.16 | 99.20 | 96.00 | 96.31 | 93.21 | -2.87% | 13,389 |
| Aug 27, 2026 | 96.23 | 99.20 | 96.23 | 99.16 | 95.97 | 2.91% | 6,101 |
| Aug 26, 2026 | 98.00 | 98.00 | 95.67 | 96.36 | 93.26 | -0.04% | 7,410 |
| Aug 25, 2026 | 98.00 | 98.00 | 95.75 | 96.40 | 93.30 | 0.68% | 6,704 |
| Aug 24, 2026 | 97.99 | 97.99 | 95.26 | 95.75 | 92.67 | 1.32% | 11,689 |
| Aug 21, 2026 | 95.10 | 98.87 | 93.69 | 94.50 | 91.46 | 4.72% | 20,089 |
| Aug 20, 2026 | 90.01 | 91.47 | 88.47 | 90.24 | 87.34 | 7.43% | 22,354 |
| Aug 19, 2026 | 82.54 | 87.19 | 81.32 | 84.00 | 81.30 | 3.31% | 33,321 |
| Aug 18, 2026 | 81.01 | 82.18 | 79.51 | 81.31 | 78.70 | 1.38% | 6,916 |
| Aug 17, 2026 | 79.06 | 80.88 | 79.06 | 80.20 | 77.62 | 1.44% | 6,769 |
| Aug 14, 2026 | 79.44 | 79.90 | 78.31 | 79.06 | 76.52 | -0.93% | 7,469 |
| Aug 13, 2026 | 80.00 | 80.00 | 78.52 | 79.80 | 77.23 | 1.64% | 3,006 |
| Aug 12, 2026 | 79.85 | 80.89 | 78.46 | 78.51 | 75.99 | -1.68% | 4,910 |
| Aug 11, 2026 | 79.40 | 79.85 | 78.02 | 79.85 | 77.28 | 1.18% | 5,046 |
| Aug 10, 2026 | 79.00 | 80.73 | 78.55 | 78.92 | 76.38 | 0.54% | 6,601 |
| Aug 7, 2026 | 80.80 | 80.80 | 78.50 | 78.50 | 75.98 | -0.65% | 3,536 |
| Aug 6, 2026 | 80.89 | 80.89 | 79.01 | 79.01 | 76.47 | -1.50% | 11,085 |
| Aug 5, 2026 | 80.91 | 80.91 | 79.05 | 80.21 | 77.63 | 0.02% | 8,385 |
| Aug 4, 2026 | 82.09 | 84.61 | 80.50 | 82.70 | 77.62 | 1.34% | 16,648 |
| Aug 3, 2026 | 79.39 | 81.61 | 78.80 | 81.61 | 76.59 | 2.69% | 10,299 |
| Jul 31, 2026 | 80.60 | 80.60 | 78.78 | 79.47 | 74.59 | -2.25% | 14,205 |
| Jul 30, 2026 | 82.14 | 82.86 | 81.30 | 81.30 | 76.30 | 1.06% | 6,901 |
| Jul 29, 2026 | 82.19 | 82.45 | 80.45 | 80.45 | 75.51 | -0.43% | 6,642 |
| Jul 28, 2026 | 81.80 | 81.90 | 79.56 | 80.80 | 75.83 | -1.22% | 6,633 |
| Jul 27, 2026 | 83.32 | 83.90 | 80.22 | 81.80 | 76.77 | 2.00% | 8,569 |
| Jul 24, 2026 | 81.00 | 82.72 | 80.20 | 80.20 | 75.27 | -1.16% | 6,198 |
| Jul 23, 2026 | 83.33 | 83.33 | 81.00 | 81.14 | 76.15 | -2.60% | 4,137 |
| Jul 22, 2026 | 83.00 | 83.37 | 82.00 | 83.31 | 78.19 | 0.23% | 8,884 |
| Jul 21, 2026 | 82.99 | 83.86 | 82.51 | 83.12 | 78.01 | 2.21% | 9,362 |
| Jul 20, 2026 | 78.52 | 82.39 | 78.52 | 81.32 | 76.32 | 1.49% | 7,526 |
| Jul 17, 2026 | 80.61 | 81.07 | 79.10 | 80.13 | 75.20 | -1.37% | 6,840 |
| Jul 16, 2026 | 81.20 | 81.38 | 80.20 | 81.24 | 76.25 | -0.25% | 3,812 |
| Jul 15, 2026 | 81.28 | 81.85 | 79.56 | 81.44 | 76.43 | 2.44% | 5,666 |
| Jul 14, 2026 | 81.93 | 81.93 | 78.44 | 79.50 | 74.61 | 2.83% | 6,236 |