Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Hashdex Nasdaq Bitcoin Reference Rate Fundo De Indice (BITH11.SA)

123.81
+1.86
+(1.53%)
As of 2:10:26 PM GMT-3. Market Open.
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025123.12124.67122.46123.81123.8161,448
Apr 24, 2025120.78122.00120.23121.95121.9537,917
Apr 23, 2025121.73122.99120.00122.94122.9469,782
Apr 22, 2025117.38120.41117.12120.16120.16168,663
Apr 17, 2025113.09113.78112.27112.77112.7763,822
Apr 16, 2025113.50114.33111.75112.77112.7762,710
Apr 15, 2025114.99115.95112.81112.81112.8181,289
Apr 14, 2025113.25114.71112.25113.17113.1781,189
Apr 11, 2025108.80112.70108.80112.05112.0569,782
Apr 10, 2025110.03110.50106.49107.49107.4991,216
Apr 9, 2025106.00111.63106.00109.60109.6087,259
Apr 8, 2025107.67108.37104.74104.81104.8185,022
Apr 7, 2025103.87108.42102.31105.45105.45202,137
Apr 4, 2025108.50112.65108.30112.14112.1476,346
Apr 3, 2025107.01107.09103.78105.97105.97131,615
Apr 2, 2025110.10114.03109.65113.25113.2558,468
Apr 1, 2025109.00111.48107.83110.88110.8865,273
Mar 31, 2025109.38110.20106.87107.57107.5783,000
Mar 28, 2025112.26113.05109.99110.12110.1276,841
Mar 27, 2025114.33115.23112.87114.40114.4085,169
Mar 26, 2025115.09115.21112.50113.61113.6151,835
Mar 25, 2025114.46115.35113.66115.21115.2153,022
Mar 24, 2025114.32116.29114.17115.71115.71105,747
Mar 21, 2025109.50110.40108.79109.50109.5035,394
Mar 20, 2025110.65112.22108.45109.90109.9067,509
Mar 19, 2025108.86110.90108.25110.90110.90105,541
Mar 18, 2025107.83107.83105.55106.75106.75107,960
Mar 17, 2025108.86110.20107.90109.70109.7074,108
Mar 14, 2025110.00111.80108.64111.55111.5588,761
Mar 13, 2025110.17111.04106.44106.44106.4459,117
Mar 12, 2025111.50112.27107.72110.50110.5058,196
Mar 11, 2025107.80111.49105.70110.60110.6089,113
Mar 10, 2025110.48110.50104.32105.70105.70269,153
Mar 7, 2025117.88120.44114.60114.60114.60110,716
Mar 6, 2025118.72120.28116.17117.85117.85141,021
Mar 5, 2025118.62120.68113.99118.27118.2789,534
Feb 28, 2025108.94115.25107.84113.00113.00307,453
Feb 27, 2025113.99115.13110.45111.54111.54124,417
Feb 26, 2025115.75117.79109.94112.36112.36179,897
Feb 25, 2025118.00118.80113.60115.35115.35323,473
Feb 24, 2025124.33125.88122.80123.41123.4180,364
Feb 21, 2025129.15130.20124.25124.56124.5665,200
Feb 20, 2025126.67128.73126.07128.41128.41101,406
Feb 19, 2025125.43126.32124.48125.56125.5660,253
Feb 18, 2025124.96126.20121.65123.24123.2464,717
Feb 17, 2025126.16126.70124.52124.95124.9577,836
Feb 14, 2025127.00129.51126.00126.95126.9572,167
Feb 13, 2025127.08127.26125.50126.65126.6546,624
Feb 12, 2025126.99128.72124.00128.72128.72102,451
Feb 11, 2025129.15129.90125.00126.10126.1087,861
Feb 10, 2025128.50129.97128.05128.70128.7039,573
Feb 7, 2025129.33131.97127.23127.23127.2356,635
Feb 6, 2025131.30131.69126.84127.98127.98117,581
Feb 5, 2025130.49132.05128.45129.53129.5352,794
Feb 4, 2025133.84134.50129.55129.55129.5583,291
Feb 3, 2025128.08136.87127.13135.50135.50212,208
Jan 31, 2025141.30141.56135.93136.42136.42100,715
Jan 30, 2025141.56143.44141.12141.75141.7572,582
Jan 29, 2025137.38140.67136.74140.00140.0083,057
Jan 28, 2025139.09141.40136.90137.03137.03121,358
Jan 27, 2025137.41139.30134.82138.51138.51210,684
Jan 24, 2025143.53145.09141.60143.21143.2171,445
Jan 23, 2025139.74144.85138.70141.48141.48193,824
Jan 22, 2025145.46145.46140.70142.05142.05121,105
Jan 21, 2025144.54147.87142.37147.25147.25111,560
Jan 20, 2025148.87150.33139.47143.68143.68204,575
Jan 17, 2025142.66147.00140.80146.00146.00195,800
Jan 16, 2025136.40139.64133.97139.13139.1378,144
Jan 15, 2025134.25138.97134.25136.40136.4084,614
Jan 14, 2025133.48135.36132.30134.05134.0572,673
Jan 13, 2025127.94131.20125.55131.20131.2097,342
Jan 10, 2025131.10134.00129.54133.48133.4869,254
Jan 9, 2025130.14131.71126.22127.33127.33117,770
Jan 8, 2025134.86135.41130.56132.00132.0090,932
Jan 7, 2025141.30141.50134.80136.04136.04136,778
Jan 6, 2025139.51144.22138.56143.06143.06105,226
Jan 3, 2025135.65140.34134.99139.59139.59231,006
Jan 2, 2025138.34139.17127.00127.00127.0057,266
Dec 30, 2024134.00135.89130.54134.85134.85126,759
Dec 27, 2024137.02138.15133.40134.65134.6593,161
Dec 26, 2024134.35137.49134.35135.62135.62124,186
Dec 23, 2024136.02137.42131.64133.50133.50243,459
Dec 20, 2024132.90137.65131.22136.00136.00309,003
Dec 19, 2024147.96148.44134.85139.00139.00432,799
Dec 18, 2024148.34150.10144.36148.50148.50276,333
Dec 17, 2024150.15153.77148.20148.20148.20308,625
Dec 16, 2024142.60149.44142.60148.62148.62225,660
Dec 13, 2024139.60141.11137.76140.49140.4985,870
Dec 12, 2024136.98141.36136.90138.18138.18106,237
Dec 11, 2024136.51140.00129.93136.76136.76135,606
Dec 10, 2024135.14137.66131.84134.42134.42141,390
Dec 9, 2024137.24140.43134.00136.02136.02178,747
Dec 6, 2024135.36142.49135.15140.86140.86188,915
Dec 5, 2024141.21145.02135.18137.15137.15302,481
Dec 4, 2024133.49136.52131.00136.32136.32147,404
Dec 3, 2024133.75133.75123.53132.16132.16126,269
Dec 2, 2024131.25135.89130.86134.00134.00145,182
Nov 29, 2024133.14136.00131.49131.49131.49120,276
Nov 28, 2024130.73132.40129.57130.55130.55108,142
Nov 27, 2024126.00132.64125.68130.75130.75267,846
Nov 26, 2024123.50127.05122.00122.00122.00253,465
Nov 25, 2024130.56130.71124.85127.10127.10208,843
Nov 22, 2024130.94133.00129.45131.50131.50248,895
Nov 21, 2024129.03130.80126.50130.00130.00298,052
Nov 19, 2024122.43124.43120.08122.37122.37185,645
Nov 18, 2024119.00122.34117.83121.25121.25314,919
Nov 14, 2024120.66121.48115.60116.50116.50235,702
Nov 13, 2024117.15124.45115.32119.00119.00472,925
Nov 12, 2024114.20118.72112.28118.03118.03314,450
Nov 11, 2024109.21114.80108.06114.23114.23336,465
Nov 8, 2024101.25102.20100.57101.23101.23163,176
Nov 7, 202496.70101.2296.52100.12100.12186,381
Nov 6, 202499.5899.7996.8599.3999.39235,593
Nov 5, 202491.1794.0590.9493.2593.2594,154
Nov 4, 202492.7692.7989.2089.2089.20105,740
Nov 1, 202493.0996.5592.9093.6793.67143,372
Oct 31, 202494.7695.1892.7792.7792.7786,017
Oct 30, 202495.3995.8194.5094.5094.50122,599
Oct 29, 202493.0097.5492.8095.4295.42241,262
Oct 28, 202489.9691.5089.8491.1791.1777,822
Oct 25, 202489.1189.8586.4887.5287.5280,274
Oct 24, 202488.0489.2988.0088.9188.9168,016
Oct 23, 202487.5088.2685.6786.6186.6179,275
Oct 22, 202488.0088.7687.5288.4188.4163,915
Oct 21, 202489.7589.7587.4789.0489.04121,945
Oct 18, 202488.0090.4787.8189.7289.7279,340
Oct 17, 202487.8087.8586.6187.4087.4093,028
Oct 16, 202487.0088.8586.5488.8588.85354,747
Oct 15, 202484.0086.8883.2286.2886.28103,029
Oct 14, 202482.9884.4982.5883.7783.77103,133
Oct 11, 202477.5281.3477.5280.7480.7472,128
Oct 10, 202478.1578.4875.7077.0077.0057,967
Oct 9, 202479.1179.8578.0078.0678.0660,562
Oct 8, 202479.4380.0678.8878.9578.9541,361
Oct 7, 202478.7280.8678.7279.7179.7161,694
Oct 4, 202478.1378.6776.7178.6778.6744,653
Oct 3, 202476.1177.2175.6076.9176.9143,768
Oct 2, 202476.4778.1375.3975.6075.6064,166
Oct 1, 202480.1580.1577.1477.1477.1486,337
Sep 30, 202480.5380.7279.3279.7479.7455,414
Sep 27, 202482.0882.8081.3082.4082.4097,899
Sep 26, 202479.8282.1179.8281.1481.1485,000
Sep 25, 202479.9380.6679.4079.7979.79115,788
Sep 24, 202479.9080.3678.4280.3680.3648,219
Sep 23, 202480.1380.6979.7880.3080.3054,424
Sep 20, 202478.9579.7178.3579.2279.2244,969
Sep 19, 202478.0579.6178.0578.7178.71164,465
Sep 18, 202476.0576.6174.7275.3075.3060,765
Sep 17, 202474.6977.7474.5076.0576.05109,759
Sep 16, 202475.3175.3173.2573.8073.8078,518
Sep 13, 202475.3076.8074.3776.2976.2965,559
Sep 12, 202475.0076.2674.6775.4875.4834,544
Sep 11, 202475.0075.6472.4074.8674.8669,999
Sep 10, 202474.0275.6273.1075.5275.5264,623
Sep 9, 202471.9073.5070.9373.5073.5088,557
Sep 6, 202472.6473.1069.2569.8069.80160,621
Sep 5, 202473.6774.3072.1072.3472.3484,842
Sep 4, 202474.0076.1973.1075.2275.2270,747
Sep 3, 202475.5676.3374.6575.2175.2120,491
Sep 2, 202475.6876.2075.3075.5675.5647,960
Aug 30, 202476.7577.8974.7076.3576.35130,816
Aug 29, 202476.4079.3376.2476.7576.7583,303
Aug 28, 202476.7776.7774.3575.7075.7085,102
Aug 27, 202479.3779.3777.9478.6078.6030,604
Aug 26, 202480.3181.1479.6079.7579.7583,468
Aug 23, 202478.2980.6577.4580.3180.3171,834
Aug 22, 202477.9978.0877.2377.8077.8044,944
Aug 21, 202475.1577.8074.0177.8077.8072,898
Aug 20, 202475.6676.3073.8575.1575.1599,148
Aug 19, 202474.1774.3773.1073.9073.9095,183
Aug 16, 202472.9875.4072.9875.2075.2062,455
Aug 15, 202474.9575.5272.3572.6572.6582,725
Aug 14, 202477.0077.1274.1974.5374.5364,785
Aug 13, 202474.7577.3974.7576.8076.8050,347
Aug 12, 202475.5076.6173.4775.0075.0086,003
Aug 9, 202477.5877.8175.5776.9876.9884,364
Aug 8, 202475.5277.0473.9876.8976.89169,162
Aug 7, 202475.0075.2371.5071.9371.93140,548
Aug 6, 202472.4075.1671.7374.9574.95224,957
Aug 5, 202467.3574.5966.7072.0172.01562,143
Aug 2, 202485.8386.7282.2082.7982.7972,788
Aug 1, 202484.7385.1782.2584.1184.1172,033
Jul 31, 202486.9787.1985.3485.4285.4268,207
Jul 30, 202487.0087.3385.1785.7585.7563,433
Jul 29, 202490.6191.0486.7587.6387.63109,762
Jul 26, 202486.6288.0086.6287.6887.6886,827
Jul 25, 202483.7984.4782.5883.5083.5059,316
Jul 24, 202485.4886.9185.3485.8085.8069,523
Jul 23, 202486.0686.0984.2584.4584.4559,579
Jul 22, 202486.8087.6985.0387.1587.1572,580
Jul 19, 202482.7086.7981.6086.5086.50104,376
Jul 18, 202482.0182.8580.6481.2081.2066,584
Jul 17, 202481.2282.1980.4681.3781.3763,122
Jul 16, 202479.5081.6278.6081.2081.2049,290
Jul 15, 202478.0680.0378.0679.1879.1898,249
Jul 12, 202471.5073.4571.5072.4672.4642,828
Jul 11, 202473.5473.5471.8172.2072.2064,012
Jul 10, 202472.5572.7071.5371.5371.5378,275
Jul 9, 202471.8572.8071.3672.5572.5543,983
Jul 8, 202471.4772.8069.5571.5471.54133,250
Jul 5, 202470.3972.0569.9070.8170.81192,561
Jul 4, 202472.8574.3471.8573.2073.20181,576
Jul 3, 202477.9478.8076.9376.9976.99115,986
Jul 2, 202482.3982.3980.6080.8180.8135,040
Jul 1, 202480.2582.7680.2582.4582.4551,782
Jun 28, 202478.7079.2377.6878.2478.2464,262
Jun 27, 202478.1879.4978.1278.2678.2645,575
Jun 26, 202478.8078.9377.2778.0078.0042,449
Jun 25, 202476.0578.6976.0578.0878.0878,292
Jun 24, 202476.6776.9574.7575.0075.00144,981
Jun 21, 202480.2580.8679.4180.4580.4540,625
Jun 20, 202482.3582.4180.9481.2081.2056,534
Jun 19, 202482.2182.3981.5381.8081.8061,202
Jun 18, 202482.0082.2880.4080.6780.6780,683
Jun 17, 202482.8684.1881.5082.7582.7533,577
Jun 14, 202483.4283.7281.0382.2982.29116,341
Jun 13, 202484.5385.1882.4583.5083.5063,739
Jun 12, 202485.6087.0783.9584.1084.10105,931
Jun 11, 202483.2683.8781.6883.3483.34171,316
Jun 10, 202485.7086.9785.6986.1986.1967,212
Jun 7, 202486.3387.3183.5385.7985.7991,926
Jun 6, 202486.6086.8885.3085.3385.3341,562
Jun 5, 202486.3087.3685.7486.7886.78109,285
Jun 4, 202483.2386.3983.2385.7685.76185,806
Jun 3, 202483.2584.9582.5883.4583.45103,041
May 31, 202482.5082.8380.0081.4081.40103,115
May 29, 202481.2581.2579.5079.8579.8545,828
May 28, 202481.0981.4079.7581.2981.2949,598
May 27, 202481.8984.2281.3782.2782.27126,000
May 24, 202480.0082.3379.6382.0582.0540,501
May 23, 202482.3082.3076.0179.7179.71131,508
May 22, 202482.5983.4081.8582.3082.3055,397
May 21, 202483.6083.8081.2081.7981.79139,779
May 20, 202478.9882.4578.8182.3582.3575,116
May 17, 202478.3079.6777.9278.8178.8151,393
May 16, 202478.1078.7076.6677.4177.4191,859
May 15, 202475.5379.0075.2578.5178.51101,007
May 14, 202474.0074.2572.8673.4973.4950,504
May 13, 202473.4875.7973.4875.0575.0555,587
May 10, 202474.9975.0172.0572.9072.9050,813
May 9, 202472.9875.0072.0774.4374.43104,854
May 8, 202473.7973.8572.6473.0073.0047,266
May 7, 202474.1575.0873.7874.1774.1734,602
May 6, 202473.7775.3073.6474.1074.1088,132
May 3, 202471.5073.0071.1672.6972.69134,710
May 2, 202469.5070.7468.7070.0070.00122,343
Apr 30, 202473.1574.0171.5271.5271.52148,307
Apr 29, 202475.3575.6473.5175.0575.0587,175
Apr 26, 202477.3777.3775.8076.3576.3561,226
Apr 25, 202476.9077.8975.7377.4077.4046,611