Hashdex Defi Index Fundo De Indice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.200	18.600	17.360	17.840	17.840	10,165
2026-10-16	18.650	18.720	17.910	18.050	18.050	9,529
2026-10-15	17.580	18.640	17.190	18.640	18.640	12,513
2026-10-14	18.500	18.500	17.750	18.490	18.490	4,551
2026-10-13	18.530	18.740	18.300	18.460	18.460	13,964
2026-10-09	18.690	18.780	18.200	18.560	18.560	3,964
2026-10-08	18.940	19.270	17.720	18.590	18.590	14,467
2026-10-07	19.580	19.580	18.950	19.530	19.530	5,953
2026-10-06	20.470	20.480	20.000	20.340	20.340	1,417
2026-10-05	20.990	20.990	20.270	20.350	20.350	3,515
2026-10-02	21.310	21.590	20.540	21.000	21.000	30,423
2026-10-01	21.400	21.400	20.470	21.100	21.100	33,074
2026-09-30	21.400	21.400	20.470	21.050	21.050	13,711
2026-09-29	21.390	21.530	20.760	21.170	21.170	11,997
2026-09-28	21.130	21.150	20.450	21.070	21.070	15,491
2026-09-25	20.640	21.590	20.640	21.290	21.290	40,531
2026-09-24	19.700	20.600	19.700	20.500	20.500	16,685
2026-09-23	19.950	20.030	19.290	19.490	19.490	14,503
2026-09-22	20.130	20.190	19.500	19.650	19.650	1,287
2026-09-21	20.000	20.700	19.690	20.130	20.130	13,195
2026-09-18	18.280	18.820	18.160	18.560	18.560	139,685
2026-09-17	16.450	17.150	16.450	17.050	17.050	6,348
2026-09-16	15.850	16.080	15.530	16.080	16.080	33,022
2026-09-15	16.760	16.850	15.850	15.850	15.850	28,341
2026-09-14	16.860	16.860	16.300	16.730	16.730	22,755
2026-09-11	16.500	17.190	16.010	16.670	16.670	33,469
2026-09-10	16.770	16.770	15.850	16.340	16.340	2,289
2026-09-09	17.200	17.200	16.670	17.020	17.020	33,727
2026-09-08	17.000	17.250	16.010	17.200	17.200	55,377
2026-09-04	16.260	16.670	15.460	16.460	16.460	51,157
2026-09-03	16.030	16.740	16.030	16.740	16.740	5,543
2026-09-02	15.750	15.970	15.400	15.970	15.970	42,736
2026-09-01	16.220	16.220	15.250	16.070	16.070	29,731
2026-08-31	15.620	15.780	15.340	15.780	15.780	11,971
2026-08-28	15.740	15.750	14.640	15.620	15.620	35,320
2026-08-27	15.800	16.000	15.620	15.840	15.840	23,180
2026-08-26	15.200	15.200	14.460	15.010	15.010	53,506
2026-08-25	15.490	15.500	15.140	15.310	15.310	36,376
2026-08-24	15.310	15.630	15.150	15.300	15.300	40,206
2026-08-21	14.300	14.790	14.060	14.500	14.500	93,531
2026-08-20	13.010	13.820	13.010	13.690	13.690	70,029
2026-08-19	12.140	12.700	12.040	12.680	12.680	24,340
2026-08-18	12.060	12.100	11.890	11.950	11.950	14,607
2026-08-17	11.960	12.030	11.830	11.990	11.990	3,776
2026-08-14	11.830	12.000	11.780	11.980	11.980	2,513
2026-08-13	11.820	11.980	11.740	11.980	11.980	2,225
2026-08-12	12.050	12.120	11.800	11.970	11.970	1,038
2026-08-11	12.120	12.140	11.870	12.070	12.070	1,723
2026-08-10	12.040	12.110	11.760	12.110	12.110	7,532
2026-08-07	11.980	12.040	11.720	11.950	11.950	4,854
2026-08-06	11.990	12.100	11.900	12.100	12.100	5,650
2026-08-05	12.050	12.200	11.920	12.190	12.190	4,924
2026-08-04	12.130	12.190	11.980	12.000	12.000	12,188
2026-08-03	12.300	12.500	12.000	12.200	12.200	26,596
2026-07-31	12.490	12.490	12.010	12.290	12.290	26,494
2026-07-30	12.410	12.490	12.170	12.490	12.490	35,227
2026-07-29	12.600	12.600	11.860	12.230	12.230	16,207
2026-07-28	12.360	12.510	12.180	12.500	12.500	589
2026-07-27	12.580	12.680	12.330	12.360	12.360	818
2026-07-24	12.390	12.490	11.870	12.490	12.490	14,463

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.