São Paulo - Delayed Quote
BRL
Buena Vista Neos Bitcoin High Income Index Fundo De Indice Responsabilidade Limitada (COIN11.SA)
43.44
-0.24
(-0.55%)
At close: November 6 at 6:16:00 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
43.68
43.68
42.77
43.44
43.44
70,297
Nov 5, 2026
44.91
45.06
43.02
43.68
43.68
64,332
Nov 4, 2026
43.67
45.36
43.67
44.92
44.92
32,001
Nov 3, 2026
43.28
43.99
43.05
43.65
43.65
39,220
Oct 30, 2026
43.70
43.70
42.72
43.28
43.28
87,838
Oct 29, 2026
43.72
45.42
43.72
44.60
44.60
58,570
Oct 28, 2026
43.75
44.84
43.75
44.70
44.70
73,473
Oct 27, 2026
43.80
44.44
43.62
44.44
44.44
158,936
Oct 26, 2026
44.39
44.85
43.28
43.80
43.80
164,177
Oct 23, 2026
43.18
43.18
42.24
42.24
42.24
57,633
Oct 22, 2026
42.83
42.99
42.48
42.69
42.69
66,258
Oct 21, 2026
0.9094
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
43.72
44.18
43.51
43.72
43.72
67,704
Oct 20, 2026
43.92
44.50
43.48
44.25
43.34
86,478
Oct 19, 2026
44.34
44.39
43.70
43.92
43.02
65,591
Oct 16, 2026
44.40
44.40
43.45
43.90
43.00
54,418
Oct 15, 2026
43.80
44.50
42.77
44.50
43.59
50,255
Oct 14, 2026
44.03
44.08
43.37
43.60
42.70
59,421
Oct 13, 2026
43.60
44.10
43.60
44.05
43.14
54,267
Oct 9, 2026
43.61
43.88
43.31
43.47
42.58
58,870
Oct 8, 2026
44.00
44.20
42.58
43.35
42.46
102,696
Oct 7, 2026
44.78
44.78
43.65
44.00
43.10
74,612
Oct 6, 2026
45.79
45.79
44.70
44.93
44.01
70,760
Oct 5, 2026
45.80
45.82
44.69
45.23
44.30
106,967
Oct 2, 2026
47.50
47.71
46.17
46.40
45.45
39,719
Oct 1, 2026
46.44
46.70
45.90
46.67
45.71
35,137
Sep 30, 2026
46.30
46.68
45.73
45.93
44.99
38,120
Sep 29, 2026
46.18
46.30
45.90
45.90
44.96
24,188
Sep 28, 2026
46.24
46.25
45.60
45.99
45.04
29,611
Sep 25, 2026
46.40
46.50
45.81
46.24
45.29
29,949
Sep 24, 2026
45.04
46.25
45.04
46.00
45.05
39,129
Sep 23, 2026
46.00
46.13
45.33
45.80
44.86
31,679
Sep 22, 2026
46.12
46.36
45.72
46.00
45.05
61,260
Sep 21, 2026
45.70
46.66
45.39
46.12
45.17
94,145
Sep 18, 2026
42.47
44.14
42.47
44.03
43.13
82,583
Sep 17, 2026
42.20
42.21
41.60
42.00
41.14
22,199
Sep 16, 2026
0.9654
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
41.99
42.43
41.35
41.72
40.86
73,975
Sep 15, 2026
43.05
43.49
42.12
42.90
41.07
146,930
Sep 14, 2026
43.10
44.16
43.10
44.09
42.21
78,181
Sep 11, 2026
43.27
43.85
42.41
43.10
41.26
80,615
Sep 10, 2026
43.36
43.39
42.20
42.87
41.04
72,005
Sep 9, 2026
43.59
43.75
43.25
43.50
41.65
44,021
Sep 8, 2026
44.01
44.12
42.72
43.19
41.35
98,706
Sep 4, 2026
44.04
44.09
43.04
44.01
42.14
54,913
Sep 3, 2026
42.95
44.55
42.95
44.55
42.65
45,509
Sep 2, 2026
42.92
42.98
41.99
42.57
40.76
66,094
Sep 1, 2026
44.30
44.33
42.64
42.99
41.16
55,302
Aug 31, 2026
43.87
44.24
43.51
44.12
42.24
25,347
Aug 28, 2026
44.19
44.56
43.52
43.77
41.91
49,178
Aug 27, 2026
43.59
44.59
43.58
44.20
42.32
32,210
Aug 26, 2026
43.65
43.89
43.14
43.43
41.58
26,925
Aug 25, 2026
43.60
44.27
43.42
43.59
41.73
46,146
Aug 24, 2026
43.32
44.00
43.12
43.61
41.75
75,808
Aug 21, 2026
43.28
44.00
42.75
42.85
41.02
48,995
Aug 20, 2026
41.76
42.01
41.17
41.65
39.88
101,596
Aug 19, 2026
0.8546
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
38.80
40.50
38.50
40.05
38.34
105,155
Aug 18, 2026
39.47
39.84
39.20
39.84
37.32
55,752
Aug 17, 2026
38.78
39.35
38.78
39.27
36.79
57,638
Aug 14, 2026
38.85
39.08
38.55
38.78
36.33
45,648
Aug 13, 2026
38.61
38.97
38.49
38.82
36.37
57,567
Aug 12, 2026
38.54
38.67
38.49
38.50
36.07
41,360
Aug 11, 2026
38.52
38.84
38.43
38.46
36.03
33,226
Aug 10, 2026
38.78
38.90
38.39
38.41
35.99
43,358
Aug 7, 2026
38.70
38.89
38.50
38.50
36.07
29,497
Aug 6, 2026
38.70
38.82
38.11
38.20
35.79
31,580
Aug 5, 2026
38.68
38.85
38.00
38.80
36.35
26,102
Aug 4, 2026
38.49
38.85
38.15
38.42
35.99
39,844
Aug 3, 2026
37.78
38.25
37.41
38.15
35.74
40,185
Jul 31, 2026
37.52
38.19
37.40
37.86
35.47
45,486
Jul 30, 2026
38.55
38.55
38.20
38.27
35.85
15,718
Jul 29, 2026
38.30
38.55
38.07
38.10
35.69
25,064
Jul 28, 2026
38.38
38.54
37.90
38.30
35.88
41,886
Jul 27, 2026
38.40
38.86
38.32
38.86
36.41
21,673
Jul 24, 2026
38.35
38.39
37.87
38.24
35.83
39,326
Jul 23, 2026
38.58
38.66
38.00
38.48
36.05
30,578
Jul 22, 2026
0.8571
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
38.45
38.97
38.43
38.60
36.16
55,555
Jul 21, 2026
40.01
40.40
39.85
39.85
36.53
72,901
Jul 20, 2026
39.49
39.90
39.09
39.60
36.30
65,630
Jul 17, 2026
39.00
39.48
38.52
39.45
36.16
43,274
Jul 16, 2026
39.00
39.42
38.80
39.12
35.86
34,758
Jul 15, 2026
39.30
39.43
39.19
39.38
36.10
61,831
Jul 14, 2026
38.70
39.26
38.65
39.05
35.80
69,926
Jul 13, 2026
38.68
38.73
38.21
38.42
35.22
79,482
Jul 10, 2026
39.17
39.40
38.97
39.25
35.98
35,939
Jul 9, 2026
38.69
38.90
38.48
38.73
35.50
54,849
Jul 8, 2026
38.48
38.58
38.04
38.35
35.16
78,203
Jul 7, 2026
38.95
39.36
38.61
39.19
35.93
36,370
Jul 6, 2026
38.54
39.32
38.13
39.10
35.84
67,316
Jul 3, 2026
38.91
39.53
38.56
39.50
36.21
25,591
Jul 2, 2026
38.20
38.83
38.20
38.50
35.29
46,160
Jul 1, 2026
37.17
37.89
36.74
37.76
34.62
56,299
Jun 30, 2026
36.90
37.00
36.41
36.80
33.74
146,509
Jun 29, 2026
37.54
37.81
37.05
37.67
34.53
49,434
Jun 26, 2026
37.18
37.60
36.59
37.40
34.29
196,743
Jun 25, 2026
37.98
38.19
36.31
36.93
33.85
83,965
Jun 24, 2026
38.70
38.70
36.93
37.62
34.49
124,056
Jun 23, 2026
38.85
39.18
38.48
38.70
35.48
66,596
Jun 22, 2026
39.88
40.20
39.57
39.62
36.32
55,862
Jun 19, 2026
38.90
39.24
38.71
39.19
35.93
22,715
Jun 18, 2026
40.00
40.14
38.60
39.04
35.79
62,893
Jun 17, 2026
39.67
40.12
39.34
39.50
36.21
52,664
Jun 16, 2026
0.8572
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
40.50
40.50
39.87
40.25
36.90
59,875
Jun 15, 2026
41.19
41.70
39.47
41.51
37.27
124,827
Jun 12, 2026
40.00
40.47
39.33
40.47
36.33
93,068
Jun 11, 2026
40.24
40.25
39.40
39.93
35.85
65,447
Jun 10, 2026
39.71
40.08
39.27
39.28
35.27
84,910
Jun 9, 2026
40.24
40.24
38.98
39.71
35.65
111,017
Jun 8, 2026
40.36
41.48
40.05
40.55
36.41
110,599
Jun 5, 2026
40.00
40.19
38.22
38.42
34.49
420,080
Jun 3, 2026
41.62
41.80
40.90
40.90
36.72
101,971
Jun 2, 2026
42.67
42.67
41.10
41.10
36.90
349,678
Jun 1, 2026
44.65
44.65
43.33
43.92
39.43
177,085
May 29, 2026
45.00
45.49
44.20
45.20
40.58
73,416
May 28, 2026
45.30
45.30
44.14
44.75
40.18
113,123
May 27, 2026
46.55
46.55
45.70
45.95
41.25
48,683
May 26, 2026
47.06
47.10
46.06
46.06
41.35
70,943
May 25, 2026
47.07
47.07
46.33
46.93
42.13
34,478
May 22, 2026
46.98
47.16
46.02
46.29
41.56
62,753
May 21, 2026
47.00
47.00
46.48
46.98
42.18
35,826
May 20, 2026
1.0447
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
47.33
47.45
46.58
47.00
42.20
81,463
May 19, 2026
47.91
48.00
47.44
48.00
42.16
68,465
May 18, 2026
48.60
48.65
47.04
47.43
41.66
124,633
May 15, 2026
49.75
49.81
48.88
48.92
42.96
56,388
May 14, 2026
49.10
49.69
48.57
49.65
43.61
51,596
May 13, 2026
48.51
49.04
47.58
48.92
42.96
64,802
May 12, 2026
49.20
49.22
48.23
48.50
42.60
62,567
May 11, 2026
48.57
49.24
48.42
49.10
43.12
58,413
May 8, 2026
48.45
48.45
47.84
48.00
42.16
47,316
May 7, 2026
48.85
48.85
48.04
48.04
42.19
54,178
May 6, 2026
49.30
49.56
48.77
49.05
43.08
57,133
May 5, 2026
48.54
48.90
48.45
48.77
42.83
49,931
May 4, 2026
47.38
48.49
47.29
47.98
42.14
122,056
Apr 30, 2026
46.95
47.23
46.74
46.76
41.07
62,889
Apr 29, 2026
47.11
47.37
46.55
46.86
41.15
43,071
Apr 28, 2026
47.20
47.20
46.70
46.88
41.17
46,159
Apr 27, 2026
47.80
47.92
46.98
47.12
41.38
71,839
Apr 24, 2026
47.58
47.98
47.40
47.94
42.10
42,725
Apr 23, 2026
47.47
47.60
46.85
47.50
41.72
59,585
Apr 22, 2026
1.0401
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
47.88
48.14
47.25
47.60
41.80
81,624
Apr 20, 2026
47.00
48.09
46.88
47.98
41.22
210,711
Apr 17, 2026
47.23
48.51
45.00
48.07
41.30
90,952
Apr 16, 2026
47.18
47.29
46.27
47.23
40.58
94,475
Apr 15, 2026
46.79
47.15
46.43
47.15
40.51
73,801
Apr 14, 2026
46.58
47.19
46.38
46.58
40.02
87,707
Apr 13, 2026
45.79
46.31
45.38
46.31
39.79
105,345
Apr 10, 2026
46.27
46.45
45.74
46.37
39.84
86,621
Apr 9, 2026
46.26
46.47
45.50
46.19
39.69
71,140
Apr 8, 2026
46.09
46.34
45.75
45.95
39.48
46,044
Apr 7, 2026
45.00
45.26
44.42
45.09
38.74
80,903
Apr 6, 2026
45.45
45.59
44.64
45.20
38.84
94,999
Apr 2, 2026
43.98
44.38
43.35
44.30
38.06
122,709
Apr 1, 2026
45.10
45.28
44.48
44.70
38.41
106,202
Mar 31, 2026
44.95
45.07
44.40
44.85
38.54
85,047
Mar 30, 2026
44.81
45.35
44.53
44.65
38.36
62,721
Mar 27, 2026
44.77
44.90
43.97
44.25
38.02
174,335
Mar 26, 2026
46.48
46.48
45.33
45.71
39.27
69,423
Mar 25, 2026
46.76
46.99
46.43
46.63
40.07
57,685
Mar 24, 2026
46.85
46.85
45.96
46.12
39.63
68,757
Mar 23, 2026
46.55
47.16
46.26
46.69
40.12
84,657
Mar 20, 2026
46.18
46.79
46.18
46.55
40.00
68,883
Mar 19, 2026
46.30
46.52
45.64
46.08
39.59
72,674
Mar 18, 2026
1.0637
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
47.10
47.20
46.27
46.67
40.10
98,270
Mar 17, 2026
49.05
49.29
48.58
49.20
41.36
119,556
Mar 16, 2026
49.23
49.65
48.81
49.50
41.61
117,307
Mar 13, 2026
48.62
48.79
47.80
48.20
40.52
76,299
Mar 12, 2026
46.68
47.06
46.40
46.85
39.38
102,845
Mar 11, 2026
46.45
46.95
46.15
46.67
39.23
64,456
Mar 10, 2026
47.01
47.25
46.16
46.41
39.01
90,297
Mar 9, 2026
46.26
46.59
45.76
46.00
38.67
144,834
Mar 6, 2026
47.30
47.30
45.80
45.80
38.50
107,580
Mar 5, 2026
48.01
48.79
47.10
47.89
40.26
71,916
Mar 4, 2026
47.00
48.85
47.00
48.50
40.77
116,441
Mar 3, 2026
45.94
46.75
45.13
46.18
38.82
80,089
Mar 2, 2026
44.40
46.71
44.40
45.96
38.64
85,841
Feb 27, 2026
44.78
45.00
43.70
43.96
36.95
122,588
Feb 26, 2026
45.87
46.01
44.74
44.78
37.64
99,604
Feb 25, 2026
43.85
46.52
43.85
46.00
38.67
80,287
Feb 24, 2026
42.71
43.51
42.41
43.51
36.58
89,531
Feb 23, 2026
45.24
45.24
43.05
43.48
36.55
199,972
Feb 20, 2026
45.76
45.77
45.01
45.50
38.25
109,020
Feb 19, 2026
45.21
45.41
44.47
45.31
38.09
82,731
Feb 18, 2026
1.0388
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
45.82
46.01
44.69
44.69
37.57
171,064
Feb 13, 2026
45.77
48.10
45.77
47.87
39.37
97,032
Feb 12, 2026
47.01
47.19
45.10
45.25
37.21
119,544
Feb 11, 2026
46.79
47.36
45.32
46.60
38.32
226,783
Feb 10, 2026
48.00
48.84
47.17
47.67
39.20
105,573
Feb 9, 2026
47.89
49.20
47.12
49.10
40.38
161,994
Feb 6, 2026
46.10
49.37
46.10
48.66
40.02
255,894
Feb 5, 2026
48.77
48.77
44.09
44.90
36.93
497,014
Feb 4, 2026
52.90
52.95
50.10
50.70
41.70
166,562
Feb 3, 2026
54.15
54.46
50.62
52.95
43.55
206,408
Feb 2, 2026
54.62
55.05
53.97
54.15
44.53
321,250
Jan 30, 2026
56.89
57.73
56.39
57.70
47.45
117,273
Jan 29, 2026
59.97
59.98
56.52
57.20
47.04
290,586
Jan 28, 2026
60.40
61.11
60.12
60.46
49.72
68,509
Jan 27, 2026
60.24
60.60
59.41
60.17
49.48
165,351
Jan 26, 2026
61.19
61.20
59.91
60.20
49.51
161,324
Jan 23, 2026
61.57
62.72
61.27
61.75
50.78
149,816
Jan 22, 2026
63.14
63.21
61.49
61.57
50.63
203,908
Jan 21, 2026
1.4664
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 21, 2026
62.47
63.54
61.82
63.39
52.13
188,295
Jan 20, 2026
65.00
65.99
64.15
64.40
51.76
323,133
Jan 19, 2026
66.79
68.25
65.97
67.62
54.34
65,851
Jan 16, 2026
67.05
67.68
66.80
67.25
54.05
48,816
Jan 15, 2026
68.50
68.50
66.97
67.00
53.85
60,249
Jan 14, 2026
66.80
68.63
66.72
68.21
54.82
67,907
Jan 13, 2026
65.39
66.50
65.29
66.17
53.18
36,380
Jan 12, 2026
64.50
65.30
64.20
64.98
52.22
29,929
Jan 9, 2026
65.00
65.16
63.85
64.29
51.67
76,295
Jan 8, 2026
64.62
64.95
63.67
64.95
52.20
75,407
Jan 7, 2026
65.51
65.70
64.48
64.74
52.03
52,146
Jan 6, 2026
66.89
67.00
64.63
65.50
52.64
56,040
Jan 5, 2026
66.42
66.79
66.10
66.51
53.45
54,812
Jan 2, 2026
64.59
65.09
63.80
64.36
51.72
59,549
Dec 30, 2025
64.69
64.81
63.96
63.96
51.40
67,617
Dec 29, 2025
64.14
64.93
63.65
64.30
51.68
31,546
Dec 26, 2025
1.4518
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
65.62
66.19
62.56
63.50
51.03
135,179
Dec 23, 2025
66.86
67.04
65.42
66.40
52.20
99,914
Dec 22, 2025
66.66
67.93
66.63
66.89
52.58
77,095
Dec 19, 2025
65.61
66.19
65.06
66.00
51.88
45,581
Dec 18, 2025
65.40
66.50
63.49
63.95
50.27
49,549
Dec 17, 2025
66.00
67.20
64.00
64.30
50.55
50,741
Dec 16, 2025
63.69
65.50
63.68
65.45
51.45
50,120
Dec 15, 2025
65.58
65.99
62.89
63.46
49.89
169,572
Dec 12, 2025
67.35
67.61
65.59
66.25
52.08
46,118
Dec 11, 2025
66.32
66.71
65.45
66.60
52.35
88,053
Dec 10, 2025
67.88
69.18
67.40
68.67
53.98
49,502
Dec 9, 2025
66.80
68.73
66.41
68.40
53.77
66,941
Dec 8, 2025
66.68
67.10
65.65
66.00
51.88
56,111
Dec 5, 2025
65.39
65.95
64.50
65.82
51.74
59,061
Dec 4, 2025
66.45
66.47
65.00
66.23
52.06
68,306
Dec 3, 2025
66.00
66.49
65.42
66.09
51.95
45,352
Dec 2, 2025
63.00
65.48
62.52
64.46
50.67
72,932
Dec 1, 2025
62.24
63.17
60.91
61.73
48.53
182,954
Nov 28, 2025
66.00
67.02
64.89
65.48
51.47
72,067
Nov 27, 2025
64.86
66.74
64.86
66.62
52.37
48,811
Nov 26, 2025
1.4401
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 26, 2025
62.75
64.46
62.11
64.26
50.51
88,720
Nov 25, 2025
64.84
65.23
63.73
64.86
49.85
129,768
Nov 24, 2025
63.70
66.12
63.20
66.12
50.82
142,388
Nov 21, 2025
61.95
63.70
61.10
62.45
48.00
243,351
Nov 19, 2025
67.56
67.92
64.99
65.55
50.38
145,489
Nov 18, 2025
67.18
68.55
66.78
67.92
52.21
108,175
Nov 17, 2025
69.99
70.05
66.85
67.26
51.70
136,304
Nov 14, 2025
70.00
70.72
68.52
68.63
52.75
183,953
Nov 13, 2025
74.40
74.69
71.17
71.46
54.93
125,078
Nov 12, 2025
75.70
76.34
73.11
73.70
56.65
116,198
Nov 11, 2025
76.35
76.68
74.40
74.67
57.39
96,086
Nov 10, 2025
76.71
77.80
76.00
76.69
58.95
57,595
Nov 7, 2025
73.88
75.65
73.01
75.53
58.06
69,257
Nov 6, 2025
75.73
75.90
73.78
74.49
57.26
65,521
