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

São Paulo - Delayed Quote BRL

Qr Cme Cf Bitcoin Reference Rate Fundo De Indice Investimento No Exterior (QBTC11.SA)

32.59
+0.10
+(0.31%)
At close: April 24 at 5:17:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202532.1932.5932.0232.5932.59120,819
Apr 23, 202532.3632.7731.9832.4932.49274,492
Apr 22, 202531.4832.1331.4332.0832.08360,935
Apr 17, 202530.3230.4330.0230.3330.33152,159
Apr 16, 202530.0730.6029.9230.2630.26157,887
Apr 15, 202530.4730.9830.1530.1530.15164,774
Apr 14, 202530.4630.6229.9930.4530.45541,083
Apr 11, 202529.2930.1729.2930.1530.15319,524
Apr 10, 202529.4029.4828.5128.7528.75240,978
Apr 9, 202528.4229.8028.3929.4729.47453,736
Apr 8, 202528.7028.9827.9128.3528.35677,270
Apr 7, 202527.7328.9527.3028.5528.55511,529
Apr 4, 202528.9030.1628.8529.9729.97523,198
Apr 3, 202528.4528.4627.9028.2628.26419,875
Apr 2, 202529.5030.4829.3030.2030.20239,005
Apr 1, 202529.0729.8728.8829.5729.57225,483
Mar 31, 202529.3229.4328.7028.8028.80191,371
Mar 28, 202529.7530.2029.4929.5929.59198,067
Mar 27, 202530.4030.7630.1530.5530.55192,407
Mar 26, 202530.8230.8230.0630.2430.24110,142
Mar 25, 202530.6330.8730.4230.8730.87151,675
Mar 24, 202530.6031.1030.4631.1031.10253,384
Mar 21, 202529.3029.5029.0529.3029.30105,187
Mar 20, 202529.5529.9929.0129.3029.30196,200
Mar 19, 202528.9829.6328.8929.5529.55321,331
Mar 18, 202528.9128.9128.1928.5228.52349,274
Mar 17, 202529.0129.4828.8729.3729.37171,142
Mar 14, 202529.2829.9029.0529.7829.78271,962
Mar 13, 202529.3829.6828.4528.5028.50313,629
Mar 12, 202529.9530.0628.8229.4129.41271,270
Mar 11, 202528.9029.7828.2929.6529.65293,111
Mar 10, 202529.5629.6127.9428.3028.30664,052
Mar 7, 202531.5532.2730.7030.7030.70365,887
Mar 6, 202532.0032.3531.1131.7031.70294,092
Mar 5, 202531.5032.1431.1431.9031.90245,069
Feb 28, 202528.8630.7428.6930.4130.41604,013
Feb 27, 202530.8030.8029.4929.9229.92327,088
Feb 26, 202530.9031.2229.2430.1030.10957,903
Feb 25, 202531.5431.7030.2231.0031.00591,590
Feb 24, 202532.7633.5632.7333.1533.15262,325
Feb 21, 202534.4335.0733.1133.1133.11253,439
Feb 20, 202533.9234.3633.6634.3034.30126,729
Feb 19, 202533.4133.7033.2233.6133.61326,335
Feb 18, 202533.4133.7132.4632.8032.80311,311
Feb 17, 202533.5733.7633.2033.5533.55169,348
Feb 14, 202533.8634.5233.6033.7833.78169,284
Feb 13, 202533.8533.9433.4133.8633.86109,783
Feb 12, 202533.7134.3033.1134.3034.30233,561
Feb 11, 202534.4934.6933.2633.6933.69316,712
Feb 10, 202534.4034.7034.1534.2034.20124,809
Feb 7, 202534.7335.2833.9534.0234.02244,931
Feb 6, 202534.8735.1933.8034.1934.19157,760
Feb 5, 202535.0035.2734.2034.5634.56188,865
Feb 4, 202535.7035.8934.8634.9034.90390,496
Feb 3, 202534.2236.5733.6536.3536.35502,402
Jan 31, 202537.7537.8536.2636.4036.40184,319
Jan 30, 202537.8638.2937.6437.8137.81210,346
Jan 29, 202536.8037.5736.4237.4737.47250,926
Jan 28, 202537.2137.5736.4336.5136.51218,645
Jan 27, 202536.7037.0836.0037.0037.00458,949
Jan 24, 202538.2238.8837.8438.3038.30289,399
Jan 23, 202537.2538.5836.7937.3737.37472,655
Jan 22, 202538.8438.8437.6137.8437.84251,599
Jan 21, 202538.6839.4237.9539.0139.01323,829
Jan 20, 202539.6540.0037.2338.2138.21522,757
Jan 17, 202537.9439.2037.7738.9538.95380,691
Jan 16, 202536.5537.2436.0237.0737.07286,301
Jan 15, 202535.8137.0735.7136.6836.68240,354
Jan 14, 202535.5136.0535.3435.7335.73197,454
Jan 13, 202533.8534.9333.4534.9334.93358,804
Jan 10, 202534.9935.8434.3735.5335.53454,974
Jan 9, 202535.0835.1833.3333.9033.90528,611
Jan 8, 202535.9436.3634.9035.1635.16512,319
Jan 7, 202538.0438.0436.1536.3136.31442,869
Jan 6, 202537.3038.7036.8638.4538.45295,457
Jan 3, 202536.7037.6836.3737.3037.30585,666
Jan 2, 202537.0037.3236.4136.7236.72206,213
Dec 30, 202435.8836.2034.7936.0036.00507,758
Dec 27, 202436.7436.9235.5636.1536.15274,357
Dec 26, 202436.3236.6835.9736.3736.37309,504
Dec 23, 202436.5336.8535.0335.4635.46367,840
Dec 20, 202434.9036.6634.7136.1736.17558,570
Dec 19, 202439.4239.8635.8036.5036.50627,868
Dec 18, 202439.3239.8338.5039.2939.29435,757
Dec 17, 202439.8040.7339.2639.6039.60537,514
Dec 16, 202438.0039.5138.0039.1039.10427,859
Dec 13, 202436.8337.4536.6037.4537.45321,435
Dec 12, 202436.2737.3336.2736.9536.95283,265
Dec 11, 202436.1137.0936.1036.9536.95313,714
Dec 10, 202436.5036.5334.6235.4735.47549,489
Dec 9, 202436.6337.1436.0136.0136.01479,968
Dec 6, 202436.0037.7535.9437.6637.66422,997
Dec 5, 202437.7337.8035.9736.3036.30583,995
Dec 4, 202435.0136.3834.6836.2836.28477,016
Dec 3, 202434.5034.9733.9934.8534.85382,420
Dec 2, 202434.5035.4634.3434.7234.72478,793
Nov 29, 202435.3735.7034.6634.6734.67544,413
Nov 28, 202434.7534.8333.9834.4834.48535,100
Nov 27, 202433.1834.8833.1734.8034.80461,463
Nov 26, 202432.9633.6930.9832.3732.37825,288
Nov 25, 202435.1535.1533.6433.7733.77643,400
Nov 22, 202434.7135.3534.5435.3535.35646,939
Nov 21, 202434.7835.0033.7434.7034.70788,754
Nov 19, 202432.8033.4332.2532.9732.97503,994
Nov 18, 202431.6232.5031.3832.4532.45529,995
Nov 14, 202432.2032.3630.6530.9030.90545,273
Nov 13, 202431.0033.1630.6231.4831.48689,824
Nov 12, 202430.2831.6030.0231.3031.30492,222
Nov 11, 202428.7130.5328.7130.4630.46818,367
Nov 8, 202426.7627.2626.6926.9026.90486,963
Nov 7, 202426.3726.8025.8626.7026.70396,744
Nov 6, 202426.5226.6026.0326.5026.50603,103
Nov 5, 202424.3125.0724.3124.5224.52466,899
Nov 4, 202424.7024.8223.8523.8523.85529,149
Nov 1, 202425.0725.5524.8524.9024.90475,540
Oct 31, 202425.4025.4024.8924.9524.95496,856
Oct 30, 202425.2925.4925.1125.3925.39295,943
Oct 29, 202424.8025.8224.6025.3025.30722,119
Oct 28, 202423.8024.4123.7424.3024.30550,039
Oct 25, 202423.7523.7923.0323.3323.33686,496
Oct 24, 202423.5023.7123.3323.6623.66216,611
Oct 23, 202423.1023.5322.8523.1523.15318,830
Oct 22, 202423.4523.7023.1423.5723.57252,598
Oct 21, 202423.7923.8223.2423.6023.60391,818
Oct 18, 202423.2123.8723.2123.7323.73311,498
Oct 17, 202423.1423.2622.8722.8722.87225,483
Oct 16, 202423.3023.4123.1023.2123.21412,949
Oct 15, 202422.4023.1222.2422.9022.90547,200
Oct 14, 202422.0222.5421.9722.3522.35602,045
Oct 11, 202420.6821.7320.5021.5721.57339,962
Oct 10, 202420.7920.8820.1120.3620.36259,234
Oct 9, 202421.0121.3020.6520.7020.70381,111
Oct 8, 202420.9021.2420.9021.0021.00425,991
Oct 7, 202420.8621.3620.8521.2021.20307,062
Oct 4, 202420.7720.8520.3520.7520.75159,571
Oct 3, 202420.1520.4320.0220.3720.37112,712
Oct 2, 202420.2920.6619.9520.1020.10322,331
Oct 1, 202421.2421.2520.4320.5120.51383,334
Sep 30, 202421.3321.4320.9621.2921.29198,452
Sep 27, 202421.9622.1721.7321.8321.83294,756
Sep 26, 202421.3321.8021.2121.6021.60239,809
Sep 25, 202421.1521.4220.9521.1821.18171,437
Sep 24, 202421.3221.3420.9421.3021.30141,336
Sep 23, 202421.3221.5221.2621.3521.35248,021
Sep 20, 202421.1221.2320.9621.1821.18167,782
Sep 19, 202421.0021.2020.8321.0721.07599,039
Sep 18, 202420.2620.5020.0220.1920.19308,354
Sep 17, 202420.1020.7419.9520.2820.28300,748
Sep 16, 202420.1020.2719.5519.7019.70181,271
Sep 13, 202420.0420.5119.8820.4220.42304,403
Sep 12, 202420.0020.3319.9720.1520.15193,749
Sep 11, 202419.7620.2119.2419.9019.90538,924
Sep 10, 202419.7920.1519.5920.1520.15407,535
Sep 9, 202419.1819.6518.9019.6019.60221,110
Sep 6, 202419.3419.4918.4718.6018.60671,541
Sep 5, 202419.6019.8719.2519.2619.26461,595
Sep 4, 202419.6620.3919.5820.0520.05641,881
Sep 3, 202420.4520.4519.8220.1320.13357,507
Sep 2, 202420.2520.4420.1920.2920.2994,660
Aug 30, 202420.6020.8820.0020.4820.48290,340
Aug 29, 202420.6721.0720.4020.4520.45351,525
Aug 28, 202420.5020.6219.8920.2520.25434,933
Aug 27, 202421.0521.2020.9021.0721.07230,596
Aug 26, 202421.5421.6621.2621.3721.37223,432
Aug 23, 202420.8721.5120.6721.4421.44525,898
Aug 22, 202420.7720.9720.4920.6920.69481,539
Aug 21, 202420.1020.7019.8220.7020.70211,316
Aug 20, 202420.2820.3619.7720.0820.08278,770
Aug 19, 202419.8019.8019.5219.7619.76322,463
Aug 16, 202419.6120.1419.4520.1220.12479,948
Aug 15, 202419.9020.2319.3519.4219.42418,170
Aug 14, 202420.5520.6019.7519.8819.88305,931
Aug 13, 202420.0920.6719.9420.4320.43279,208
Aug 12, 202420.1820.5519.8320.1220.12354,691
Aug 9, 202420.6220.8320.2620.5620.56222,727
Aug 8, 202420.1620.7019.8020.4220.42265,674
Aug 7, 202420.2320.3619.1519.2719.27733,948
Aug 6, 202419.4820.2919.4420.2320.23535,804
Aug 5, 202417.8820.2417.4119.2019.201,586,657
Aug 2, 202422.6423.0121.9622.1022.10284,105
Aug 1, 202422.5022.7421.9222.4022.40433,062
Jul 31, 202423.0023.1222.6622.7122.71170,788
Jul 30, 202423.3223.4722.6022.6022.60113,880
Jul 29, 202423.6524.0023.1523.3023.30418,596
Jul 26, 202423.0023.3022.9223.2823.28362,331
Jul 25, 202422.2022.4521.8722.0822.08353,216
Jul 24, 202422.6522.9822.6022.7822.78419,625
Jul 23, 202422.7722.9422.2322.3922.39580,078
Jul 22, 202423.0023.1322.5722.9822.98340,474
Jul 19, 202421.8422.9021.7222.9022.90366,965
Jul 18, 202421.9122.0821.5521.7221.72229,798
Jul 17, 202421.6721.9521.4021.7421.74358,392
Jul 16, 202421.3021.7020.9721.7021.70232,384
Jul 15, 202421.0321.3020.8621.1721.17407,571
Jul 12, 202419.4019.6919.3819.4319.43209,731
Jul 11, 202419.7019.8019.3719.4219.42193,708
Jul 10, 202419.6819.6819.2819.3019.30179,330
Jul 9, 202419.5719.7919.4019.5919.59217,114
Jul 8, 202419.6719.9719.1019.3819.38318,756
Jul 5, 202419.1419.8119.0219.6019.60407,697
Jul 4, 202419.6220.3019.5120.0020.00585,572
Jul 3, 202420.8521.1720.5220.6720.67337,670
Jul 2, 202421.9622.0121.5921.7621.76247,182
Jul 1, 202421.7122.0321.5421.9321.93213,824
Jun 28, 202421.0621.3920.8320.8720.87171,486
Jun 27, 202421.0121.3720.9221.0521.05122,653
Jun 26, 202421.1821.3520.7920.8420.84155,210
Jun 25, 202420.6521.3420.6521.2521.25258,143
Jun 24, 202420.6720.8620.2820.2920.29460,212
Jun 21, 202421.5221.7621.3021.7321.73168,936
Jun 20, 202421.9522.1021.7221.9021.90125,426
Jun 19, 202422.0022.0621.8521.8621.86146,574
Jun 18, 202421.9522.1821.6021.7021.70297,588
Jun 17, 202421.8722.7321.8122.3422.34243,363
Jun 14, 202422.4222.6321.4421.9521.95477,385
Jun 13, 202422.7323.0822.2722.4322.43263,950
Jun 12, 202423.1023.5222.7522.8222.82375,495
Jun 11, 202422.4122.6622.1522.6322.63516,233
Jun 10, 202423.1423.6623.1423.3223.32349,057
Jun 7, 202423.2823.5422.7523.2423.24342,272
Jun 6, 202423.3523.5023.1423.1923.19238,972
Jun 5, 202423.2923.5422.9923.3023.30292,248
Jun 4, 202422.5523.3722.5423.1023.10458,344
Jun 3, 202422.5522.9922.3822.6022.60296,726
May 31, 202421.9222.1621.6022.1522.15337,048
May 29, 202421.8021.9021.3921.6021.60294,845
May 28, 202421.8321.9221.5321.7521.75135,091
May 27, 202421.9922.4821.7522.1822.18290,302
May 24, 202421.5422.0621.4722.0022.00156,342
May 23, 202421.8522.1821.3121.5421.54227,084
May 22, 202421.8422.4021.8422.0622.06226,271
May 21, 202422.5022.5821.6821.7021.70338,255
May 20, 202421.5322.2021.1722.1522.15298,853
May 17, 202421.0621.5020.8621.3621.36205,897
May 16, 202420.9621.1020.6320.8620.86190,178
May 15, 202420.1021.1719.9720.9620.96321,324
May 14, 202419.8019.8519.5019.6219.62110,471
May 13, 202419.9920.2219.8520.0920.09220,371
May 10, 202420.0620.1219.3119.4019.40176,842
May 9, 202419.5820.0119.4219.7819.78128,544
May 8, 202419.8619.9119.5019.6319.6387,572
May 7, 202420.0320.1919.8319.8819.8887,662
May 6, 202419.9820.3719.7519.8519.85227,305
May 3, 202419.1119.6919.1119.6919.69176,899
May 2, 202418.8519.1018.6518.9018.90285,812
Apr 30, 202419.6819.7719.2019.2019.20306,568
Apr 29, 202420.1520.2319.6019.9819.98237,955
Apr 26, 202420.6820.7520.3020.4120.41131,957
Apr 25, 202420.5120.8820.2520.8320.83190,573
Apr 24, 202421.1921.4020.7320.8020.80256,098