São Paulo - Delayed Quote BRL

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

20.80 -0.39 (-1.84%)
At close: April 24 at 5:16 PM GMT-3
Currency in BRL
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 21.19 21.40 20.73 20.80 20.80 258,102
Apr 23, 2024 21.48 21.48 21.19 21.19 21.19 108,667
Apr 22, 2024 21.40 21.73 21.31 21.47 21.47 153,401
Apr 19, 2024 21.26 21.44 20.81 21.09 21.09 231,457
Apr 18, 2024 20.28 21.10 20.22 20.82 20.82 213,429
Apr 17, 2024 20.55 20.66 19.77 20.02 20.02 431,797
Apr 16, 2024 20.55 20.63 20.26 20.56 20.56 261,407
Apr 15, 2024 21.50 21.66 20.30 20.63 20.63 467,886
Apr 12, 2024 22.21 22.29 21.04 21.52 21.52 284,135
Apr 11, 2024 22.11 22.35 21.85 22.20 22.20 223,654
Apr 10, 2024 21.46 22.03 21.26 21.95 21.95 231,342
Apr 9, 2024 22.00 22.02 21.36 21.59 21.59 330,991
Apr 8, 2024 22.40 22.49 21.84 22.10 22.10 487,069
Apr 5, 2024 21.04 21.50 20.77 21.19 21.19 190,734
Apr 4, 2024 21.02 21.59 21.02 21.34 21.34 236,122
Apr 3, 2024 21.10 21.37 20.79 20.80 20.80 201,520
Apr 2, 2024 20.60 21.36 20.50 21.10 21.10 440,936
Apr 1, 2024 22.02 22.20 21.64 21.98 21.98 273,546
Mar 28, 2024 21.76 22.19 21.76 22.11 22.11 351,299
Mar 27, 2024 22.00 22.29 21.10 21.21 21.21 261,741
Mar 26, 2024 22.06 22.21 21.31 21.48 21.48 241,423
Mar 25, 2024 21.01 21.84 20.79 21.70 21.70 436,576
Mar 22, 2024 20.19 20.38 19.55 20.20 20.20 224,103
Mar 21, 2024 20.90 21.41 20.32 20.52 20.52 301,243
Mar 20, 2024 20.11 20.54 19.60 20.54 20.54 295,187
Mar 19, 2024 19.65 20.53 19.21 20.15 20.15 575,370
Mar 18, 2024 21.50 21.86 20.67 20.77 20.77 374,608
Mar 15, 2024 21.88 22.46 21.40 21.78 21.78 475,404
Mar 14, 2024 23.25 23.25 22.03 22.42 22.42 500,994
Mar 13, 2024 23.19 23.41 22.96 23.26 23.26 331,552
Mar 12, 2024 22.98 23.22 21.85 22.70 22.70 472,940
Mar 11, 2024 22.61 23.30 22.54 22.99 22.99 734,255
Mar 8, 2024 21.32 21.84 20.74 21.70 21.70 577,098
Mar 7, 2024 20.94 21.41 20.92 21.14 21.14 415,201
Mar 6, 2024 20.80 21.23 20.65 21.00 21.00 517,760
Mar 5, 2024 21.57 22.39 19.42 19.89 19.89 1,260,576
Mar 4, 2024 20.73 21.57 20.70 21.30 21.30 646,829
Mar 1, 2024 19.90 20.00 19.65 19.93 19.93 566,525
Feb 29, 2024 19.43 20.00 19.24 19.50 19.50 569,688
Feb 28, 2024 18.50 19.48 18.39 18.68 18.68 884,305
Feb 27, 2024 17.61 18.20 17.44 17.60 17.60 406,025
Feb 26, 2024 15.99 17.20 15.79 16.85 16.85 387,972
Feb 23, 2024 15.95 16.05 15.72 16.03 16.03 104,510
Feb 22, 2024 15.87 16.01 15.75 16.00 16.00 143,684
Feb 21, 2024 16.07 16.18 15.37 15.81 15.81 199,673
Feb 20, 2024 16.85 16.98 15.87 16.20 16.20 296,730
Feb 19, 2024 16.55 16.89 16.55 16.80 16.80 275,473
Feb 16, 2024 16.40 16.80 16.04 16.55 16.55 293,572
Feb 15, 2024 16.09 16.61 16.05 16.40 16.40 315,152
Feb 14, 2024 15.86 16.13 15.61 15.95 15.95 328,241
Feb 9, 2024 14.59 14.80 14.51 14.64 14.64 289,863
Feb 8, 2024 13.81 14.12 13.71 14.09 14.09 226,406
Feb 7, 2024 13.35 13.60 13.18 13.57 13.57 178,251
Feb 6, 2024 13.21 13.48 13.15 13.38 13.38 98,614
Feb 5, 2024 13.23 13.53 13.13 13.21 13.21 98,044
Feb 2, 2024 13.35 13.40 13.13 13.22 13.22 147,310
Feb 1, 2024 13.11 13.34 13.00 13.26 13.26 116,364
Jan 31, 2024 13.46 13.64 13.23 13.29 13.29 180,146
Jan 30, 2024 13.50 13.84 13.45 13.70 13.70 236,554
Jan 29, 2024 13.22 13.48 12.35 13.47 13.47 315,082
Jan 26, 2024 12.84 13.14 12.84 13.13 13.13 227,097
Jan 25, 2024 12.86 12.94 12.45 12.45 12.45 129,128
Jan 24, 2024 12.59 12.90 12.47 12.86 12.86 227,602
Jan 23, 2024 12.47 12.64 11.90 12.48 12.48 312,477
Jan 22, 2024 13.35 13.41 12.72 12.94 12.94 257,121
Jan 19, 2024 13.06 13.82 12.68 13.63 13.63 358,079
Jan 18, 2024 13.97 14.01 13.10 13.25 13.25 460,122
Jan 17, 2024 14.80 14.99 13.92 13.97 13.97 320,285
Jan 16, 2024 14.92 15.13 14.81 14.81 14.81 195,908
Jan 15, 2024 14.34 15.07 14.33 14.91 14.91 328,043
Jan 12, 2024 15.73 15.75 14.50 15.02 15.02 508,399
Jan 11, 2024 15.00 17.80 15.00 15.78 15.78 1,307,319
Jan 10, 2024 14.46 15.00 14.18 14.75 14.75 381,207
Jan 9, 2024 14.63 14.95 14.63 14.91 14.91 280,292
Jan 8, 2024 14.24 14.58 14.01 14.55 14.55 288,120
Jan 5, 2024 13.99 14.20 13.82 14.00 14.00 161,225
Jan 4, 2024 13.96 14.06 13.86 13.99 13.99 135,807
Jan 3, 2024 13.63 13.93 13.33 13.82 13.82 263,857
Jan 2, 2024 13.86 14.15 13.80 14.05 14.05 214,011
Dec 28, 2023 13.37 13.42 13.01 13.38 13.38 179,023
Dec 27, 2023 13.35 13.41 13.19 13.32 13.32 168,653
Dec 26, 2023 13.70 13.70 12.92 13.15 13.15 275,486
Dec 22, 2023 13.66 13.86 13.56 13.75 13.75 93,773
Dec 21, 2023 13.79 13.90 13.53 13.68 13.68 144,586
Dec 20, 2023 13.28 13.71 13.28 13.64 13.64 177,587
Dec 19, 2023 13.31 13.50 13.12 13.25 13.25 92,136
Dec 18, 2023 12.95 13.17 12.77 13.13 13.13 172,855
Dec 15, 2023 13.52 13.53 13.07 13.18 13.18 108,577
Dec 14, 2023 13.22 13.53 13.13 13.53 13.53 118,690
Dec 13, 2023 13.09 13.25 13.00 13.01 13.01 251,108
Dec 12, 2023 13.52 13.52 13.00 13.09 13.09 117,422
Dec 11, 2023 13.27 13.45 12.83 13.16 13.16 282,469
Dec 8, 2023 13.44 13.94 13.44 13.94 13.94 147,487
Dec 7, 2023 13.40 13.54 13.08 13.36 13.36 231,613
Dec 6, 2023 13.56 13.90 13.35 13.60 13.60 254,664
Dec 5, 2023 12.85 13.55 12.85 13.49 13.49 213,474
Dec 4, 2023 12.59 12.93 12.55 12.81 12.81 267,607
Dec 1, 2023 11.74 11.93 11.74 11.93 11.93 158,696
Nov 30, 2023 11.60 11.69 11.54 11.60 11.60 71,398
Nov 29, 2023 11.69 11.70 11.50 11.60 11.60 123,230
Nov 28, 2023 11.63 11.65 11.34 11.56 11.56 136,985
Nov 27, 2023 11.64 11.64 11.30 11.39 11.39 126,148
Nov 24, 2023 11.46 11.97 11.45 11.80 11.80 267,229
Nov 23, 2023 11.45 11.46 11.32 11.44 11.44 104,616
Nov 22, 2023 11.33 11.49 11.10 11.46 11.46 106,765
Nov 21, 2023 11.25 11.35 11.10 11.33 11.33 56,251
Nov 20, 2023 11.32 11.40 11.22 11.27 11.27 170,353
Nov 17, 2023 10.97 11.15 10.93 11.09 11.09 69,094
Nov 16, 2023 11.16 11.32 10.73 10.93 10.93 185,819
Nov 14, 2023 11.30 11.35 10.60 10.87 10.87 169,360
Nov 13, 2023 11.46 11.46 11.29 11.42 11.42 73,177
Nov 10, 2023 11.55 11.58 11.33 11.46 11.46 91,721
Nov 9, 2023 11.08 11.70 11.08 11.23 11.23 240,322
Nov 8, 2023 10.76 10.96 10.63 10.83 10.83 88,019
Nov 7, 2023 10.61 10.85 10.51 10.85 10.85 116,627
Nov 6, 2023 10.78 10.88 10.70 10.72 10.72 93,843
Nov 3, 2023 10.62 10.72 10.50 10.72 10.72 119,724
Nov 1, 2023 10.80 10.89 10.67 10.70 10.70 104,258
Oct 31, 2023 10.70 10.80 10.62 10.79 10.79 89,820
Oct 30, 2023 10.64 10.75 10.57 10.70 10.70 176,982
Oct 27, 2023 10.52 10.55 10.30 10.49 10.49 60,836
Oct 26, 2023 10.72 10.75 10.43 10.52 10.52 94,772
Oct 25, 2023 10.55 10.85 10.55 10.76 10.76 175,375
Oct 24, 2023 10.70 10.77 10.43 10.50 10.50 320,419
Oct 23, 2023 9.46 9.80 9.46 9.74 9.74 249,241
Oct 20, 2023 9.17 9.30 9.15 9.22 9.22 111,376
Oct 19, 2023 8.84 9.02 8.81 9.02 9.02 76,792
Oct 18, 2023 8.84 8.89 8.74 8.78 8.78 35,137
Oct 17, 2023 8.77 8.92 8.71 8.85 8.85 40,254
Oct 16, 2023 8.60 9.20 8.56 8.82 8.82 107,658
Oct 13, 2023 8.41 8.47 8.31 8.38 8.38 43,779
Oct 11, 2023 8.56 8.58 8.30 8.41 8.41 56,759
Oct 10, 2023 8.58 8.71 8.57 8.60 8.60 25,174
Oct 9, 2023 8.80 8.81 8.54 8.76 8.76 77,987
Oct 6, 2023 8.78 8.95 8.76 8.85 8.85 52,552
Oct 5, 2023 8.80 8.99 8.73 8.79 8.79 103,981
Oct 4, 2023 8.64 8.84 8.64 8.75 8.75 48,654
Oct 3, 2023 8.69 8.75 8.50 8.64 8.64 108,012
Oct 2, 2023 8.64 8.85 8.64 8.77 8.77 107,523
Sep 29, 2023 8.30 8.48 8.30 8.48 8.48 72,291
Sep 28, 2023 8.18 8.44 8.16 8.40 8.40 51,959
Sep 27, 2023 8.13 8.32 8.11 8.19 8.19 77,486
Sep 26, 2023 8.10 8.16 7.96 8.06 8.06 30,624
Sep 25, 2023 8.04 8.11 7.98 8.11 8.11 33,656
Sep 22, 2023 8.05 8.20 8.01 8.06 8.06 38,207
Sep 21, 2023 8.15 8.15 8.01 8.05 8.05 25,908
Sep 20, 2023 8.21 8.21 8.08 8.18 8.18 27,645
Sep 19, 2023 8.09 8.24 8.09 8.19 8.19 32,015
Sep 18, 2023 8.20 8.33 8.00 8.07 8.07 36,444
Sep 15, 2023 8.01 8.03 7.96 8.00 8.00 84,669
Sep 14, 2023 8.00 8.09 7.98 8.03 8.03 31,935
Sep 13, 2023 8.00 8.03 7.93 8.00 8.00 31,315
Sep 12, 2023 8.00 8.02 7.90 7.99 7.99 81,846
Sep 11, 2023 7.95 7.95 7.70 7.70 7.70 74,123
Sep 8, 2023 7.97 7.98 7.92 7.95 7.95 26,643
Sep 6, 2023 7.94 7.96 7.84 7.92 7.92 40,587
Sep 5, 2023 7.92 8.05 7.88 7.96 7.96 64,730
Sep 4, 2023 7.94 8.01 7.88 8.00 8.00 47,371
Sep 1, 2023 8.05 8.05 7.88 7.94 7.94 88,086
Aug 31, 2023 8.28 8.39 8.05 8.05 8.05 35,204
Aug 30, 2023 8.29 8.33 8.17 8.22 8.22 50,318
Aug 29, 2023 7.87 8.38 7.87 8.35 8.35 210,439
Aug 28, 2023 7.90 7.90 7.86 7.86 7.86 66,565
Aug 25, 2023 7.90 7.98 7.85 7.88 7.88 41,471
Aug 24, 2023 8.02 8.06 7.85 7.88 7.88 59,680
Aug 23, 2023 7.99 8.10 7.96 8.08 8.08 46,566
Aug 22, 2023 8.03 8.10 7.97 7.99 7.99 45,014
Aug 21, 2023 8.18 8.26 8.01 8.05 8.05 124,603
Aug 18, 2023 8.45 8.45 8.08 8.21 8.21 273,360
Aug 17, 2023 8.98 8.98 8.55 8.69 8.69 78,985
Aug 16, 2023 8.98 8.99 8.86 8.92 8.92 27,471
Aug 15, 2023 8.96 9.03 8.91 9.00 9.00 41,041
Aug 14, 2023 8.90 9.11 8.90 8.96 8.96 37,258
Aug 11, 2023 8.99 9.00 8.90 8.96 8.96 36,162
Aug 10, 2023 8.98 9.00 8.77 8.88 8.88 35,866
Aug 9, 2023 8.92 9.07 8.92 8.98 8.98 39,694
Aug 8, 2023 8.84 9.09 8.78 9.01 9.01 77,957
Aug 7, 2023 8.80 8.87 8.75 8.79 8.79 43,624
Aug 4, 2023 8.81 8.88 8.76 8.77 8.77 22,317
Aug 3, 2023 8.55 8.94 8.55 8.81 8.81 49,051
Aug 2, 2023 8.74 8.90 8.55 8.69 8.69 56,845
Aug 1, 2023 8.53 8.87 8.50 8.75 8.75 56,811
Jul 31, 2023 8.74 8.80 8.57 8.64 8.64 50,443
Jul 28, 2023 8.63 8.75 8.58 8.71 8.71 36,678
Jul 27, 2023 8.76 8.80 8.62 8.63 8.63 23,629
Jul 26, 2023 8.71 8.78 8.63 8.76 8.76 38,498
Jul 25, 2023 8.72 8.79 8.69 8.69 8.69 53,295
Jul 24, 2023 8.87 8.96 8.62 8.71 8.71 84,081
Jul 21, 2023 8.94 9.03 8.89 9.03 9.03 37,640
Jul 20, 2023 9.00 9.15 8.85 8.89 8.89 53,412
Jul 19, 2023 8.87 9.02 8.84 8.99 8.99 24,238
Jul 18, 2023 9.00 9.03 8.74 8.86 8.86 128,284
Jul 17, 2023 9.09 9.37 8.96 8.97 8.97 57,600
Jul 14, 2023 9.31 9.39 8.94 9.01 9.01 75,638
Jul 13, 2023 9.13 9.41 9.08 9.40 9.40 69,918
Jul 12, 2023 9.20 9.27 9.05 9.05 9.05 383,568
Jul 11, 2023 9.28 9.29 9.10 9.22 9.22 39,062
Jul 10, 2023 9.15 9.29 9.02 9.28 9.28 79,608
Jul 7, 2023 9.25 9.27 9.12 9.14 9.14 30,346
Jul 6, 2023 9.27 9.34 9.11 9.25 9.25 64,195
Jul 5, 2023 9.25 9.26 9.08 9.20 9.20 43,141
Jul 4, 2023 9.22 9.51 9.20 9.30 9.30 116,379
Jul 3, 2023 9.14 9.25 9.00 9.24 9.24 54,364
Jun 30, 2023 9.16 9.30 8.94 8.99 8.99 82,550
Jun 29, 2023 9.24 9.24 9.10 9.12 9.12 49,492
Jun 28, 2023 9.16 9.24 8.94 9.04 9.04 49,159
Jun 27, 2023 9.10 9.17 9.04 9.16 9.16 84,663
Jun 26, 2023 9.14 9.14 8.84 8.95 8.95 62,370
Jun 23, 2023 8.92 9.20 8.87 9.05 9.05 97,708
Jun 22, 2023 8.94 9.15 8.75 8.92 8.92 110,314
Jun 21, 2023 8.57 9.17 8.57 8.92 8.92 178,717
Jun 20, 2023 7.97 8.35 7.93 8.32 8.32 101,496
Jun 19, 2023 7.90 8.09 7.85 7.95 7.95 54,371
Jun 16, 2023 7.65 7.97 7.58 7.86 7.86 68,496
Jun 15, 2023 7.75 7.75 7.52 7.65 7.65 98,044
Jun 14, 2023 7.88 8.00 7.86 7.86 7.86 54,264
Jun 13, 2023 7.98 8.03 7.83 7.85 7.85 44,288
Jun 12, 2023 8.08 8.15 7.79 8.00 8.00 129,753
Jun 9, 2023 8.19 8.26 8.07 8.18 8.18 34,297
Jun 7, 2023 8.20 8.33 8.10 8.18 8.18 81,489
Jun 6, 2023 8.10 8.30 8.01 8.30 8.30 102,848
Jun 5, 2023 8.37 8.38 8.00 8.09 8.09 95,321
Jun 2, 2023 8.50 8.53 8.40 8.44 8.44 31,396
Jun 1, 2023 8.48 8.66 8.43 8.44 8.44 112,942
May 31, 2023 8.55 8.63 8.47 8.55 8.55 48,244
May 30, 2023 8.54 8.68 8.54 8.60 8.60 58,149
May 29, 2023 8.51 8.58 8.45 8.48 8.48 57,707
May 26, 2023 8.30 8.41 8.20 8.26 8.26 38,632
May 25, 2023 8.35 8.35 8.06 8.30 8.30 52,012
May 24, 2023 8.41 8.41 8.06 8.14 8.14 85,699
May 23, 2023 8.35 8.53 8.29 8.44 8.44 78,910
May 22, 2023 8.37 8.37 8.27 8.31 8.31 33,014
May 19, 2023 8.33 8.39 8.26 8.34 8.34 11,156
May 18, 2023 8.40 8.48 8.22 8.25 8.25 36,133
May 17, 2023 8.18 8.50 8.18 8.50 8.50 43,198
May 16, 2023 8.30 8.35 8.12 8.19 8.19 29,611
May 15, 2023 8.13 8.37 8.13 8.31 8.31 134,493
May 12, 2023 8.30 8.30 8.00 8.05 8.05 95,963
May 11, 2023 8.50 8.52 8.28 8.35 8.35 114,483
May 10, 2023 8.60 8.77 8.47 8.51 8.51 40,010
May 9, 2023 8.58 8.80 8.48 8.55 8.55 42,793
May 8, 2023 8.91 8.91 8.58 8.58 8.58 95,820
May 5, 2023 9.00 9.12 8.95 9.02 9.02 25,286
May 4, 2023 8.85 8.99 8.82 8.95 8.95 22,149
May 3, 2023 8.92 8.92 8.76 8.79 8.79 16,117
May 2, 2023 8.79 9.00 8.74 8.94 8.94 42,455
Apr 28, 2023 9.02 9.23 8.84 9.14 9.14 93,754
Apr 27, 2023 8.91 9.30 8.90 9.25 9.25 87,588
Apr 26, 2023 9.22 9.31 8.85 8.91 8.91 127,536
Apr 25, 2023 8.64 8.77 8.43 8.75 8.75 59,640
Apr 24, 2023 8.80 8.80 8.45 8.80 8.80 67,366