Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Bitcoin | QBTC11 | Bovespa | Fund |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.78 | -3.90% | 19.20 | 18:45:03 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.68 | 19.15 | 19.77 | 19.20 | 19.98 |
QBTC11 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 21.48 | 21.48 | 19.15 | 20.57 | 185,123 | -2.28 | -10.61% |
| 1 Month | 20.60 | 22.49 | 19.15 | 21.08 | 265,899 | -1.40 | -6.80% |
| 3 Months | 13.21 | 23.41 | 13.15 | 20.15 | 353,447 | 5.99 | 45.34% |
| 6 Months | 10.64 | 23.41 | 10.50 | 17.40 | 275,071 | 8.56 | 80.45% |
| 1 Year | 8.79 | 23.41 | 7.52 | 15.61 | 171,953 | 10.41 | 118.43% |
| 3 Years | 10.90 | 24.00 | 4.87 | 13.25 | 241,854 | 8.30 | 76.15% |
| 5 Years | 10.90 | 24.00 | 4.87 | 13.25 | 241,854 | 8.30 | 76.15% |
QBTC11 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 19.20 | -0.78 | -3.90% | 19.68 | 19.77 | 19.15 | 297,660 |
| Apr 29 2024 | 19.98 | -0.43 | -2.11% | 20.15 | 20.23 | 19.60 | 237,955 |
| Apr 26 2024 | 20.41 | -0.40 | -1.92% | 20.68 | 20.75 | 20.30 | 132,321 |
| Apr 25 2024 | 20.81 | 0.06 | 0.29% | 20.51 | 20.88 | 20.25 | 190,573 |
| Apr 24 2024 | 20.75 | -0.44 | -2.08% | 21.19 | 21.40 | 20.73 | 256,098 |
| Apr 23 2024 | 21.19 | -0.29 | -1.35% | 21.48 | 21.48 | 21.19 | 108,667 |
| Apr 22 2024 | 21.48 | 0.38 | 1.80% | 21.40 | 21.73 | 21.31 | 153,401 |
| Apr 19 2024 | 21.10 | 0.29 | 1.39% | 21.26 | 21.44 | 20.81 | 233,436 |
| Apr 18 2024 | 20.81 | 0.87 | 4.36% | 20.28 | 21.10 | 20.22 | 213,429 |
| Apr 17 2024 | 19.94 | -0.81 | -3.90% | 20.55 | 20.66 | 19.77 | 431,797 |
| Apr 16 2024 | 20.75 | 0.06 | 0.29% | 20.55 | 20.86 | 20.26 | 261,407 |
| Apr 15 2024 | 20.69 | -0.76 | -3.54% | 21.50 | 21.66 | 20.30 | 467,886 |
| Apr 12 2024 | 21.45 | -0.61 | -2.77% | 22.21 | 22.29 | 21.04 | 288,401 |
| Apr 11 2024 | 22.06 | 0.08 | 0.36% | 22.11 | 22.35 | 21.85 | 223,654 |
| Apr 10 2024 | 21.98 | 0.42 | 1.95% | 21.46 | 22.03 | 21.26 | 231,342 |
| Apr 09 2024 | 21.56 | -0.60 | -2.71% | 22.00 | 22.02 | 21.36 | 330,991 |
| Apr 08 2024 | 22.16 | 0.84 | 3.94% | 22.40 | 22.49 | 21.84 | 487,069 |
| Apr 05 2024 | 21.32 | -0.02 | -0.09% | 21.04 | 21.50 | 20.77 | 190,983 |
| Apr 04 2024 | 21.34 | 0.54 | 2.60% | 21.02 | 21.59 | 21.02 | 236,122 |
| Apr 03 2024 | 20.80 | -0.20 | -0.95% | 21.10 | 21.37 | 20.75 | 201,520 |
| Apr 02 2024 | 21.00 | -1.05 | -4.76% | 20.60 | 21.36 | 20.50 | 440,936 |
