Hashdex Defi Index Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 23.800 | 25.740 | 23.410 | 25.740 | 25.740 | 8,838 |
| 2024-08-20 | 23.980 | 24.450 | 22.600 | 22.600 | 22.600 | 3,918 |
| 2024-08-19 | 23.360 | 23.960 | 22.800 | 22.960 | 22.960 | 2,073 |
| 2024-08-16 | 22.990 | 23.360 | 22.900 | 23.360 | 23.360 | 2,374 |
| 2024-08-15 | 23.300 | 23.390 | 22.700 | 22.990 | 22.990 | 3,711 |
| 2024-08-14 | 23.400 | 23.400 | 22.760 | 23.380 | 23.380 | 2,616 |
| 2024-08-13 | 22.600 | 23.540 | 22.600 | 23.060 | 23.060 | 1,165 |
| 2024-08-12 | 23.800 | 23.800 | 22.600 | 22.600 | 22.600 | 5,626 |
| 2024-08-09 | 23.440 | 23.930 | 22.500 | 23.550 | 23.550 | 1,883 |
| 2024-08-08 | 22.490 | 23.440 | 22.330 | 23.440 | 23.440 | 3,811 |
| 2024-08-07 | 22.800 | 22.830 | 21.600 | 22.490 | 22.490 | 5,617 |
| 2024-08-06 | 23.500 | 23.980 | 22.500 | 23.000 | 23.000 | 7,424 |
| 2024-08-05 | 23.000 | 23.800 | 19.500 | 22.500 | 22.500 | 28,577 |
| 2024-08-02 | 27.850 | 28.890 | 26.540 | 26.990 | 26.990 | 29,157 |
| 2024-08-01 | 28.100 | 28.410 | 27.800 | 28.000 | 28.000 | 1,985 |
| 2024-07-31 | 29.000 | 29.400 | 28.430 | 29.140 | 29.140 | 1,807 |
| 2024-07-30 | 28.400 | 29.000 | 28.310 | 28.930 | 28.930 | 796 |
| 2024-07-29 | 29.200 | 29.350 | 28.050 | 28.400 | 28.400 | 3,665 |
| 2024-07-26 | 27.650 | 28.620 | 27.650 | 28.500 | 28.500 | 1,952 |
| 2024-07-25 | 27.380 | 27.660 | 26.630 | 26.900 | 26.900 | 8,977 |
| 2024-07-24 | 28.850 | 28.850 | 27.940 | 28.560 | 28.560 | 2,309 |
| 2024-07-23 | 29.260 | 29.260 | 28.000 | 28.850 | 28.850 | 5,360 |
| 2024-07-22 | 29.500 | 30.500 | 28.700 | 29.480 | 29.480 | 4,789 |
| 2024-07-19 | 29.300 | 30.170 | 28.330 | 29.270 | 29.270 | 4,673 |
| 2024-07-18 | 29.980 | 30.120 | 28.620 | 29.300 | 29.300 | 2,540 |
| 2024-07-17 | 29.500 | 30.170 | 28.340 | 29.380 | 29.380 | 4,103 |
| 2024-07-16 | 29.210 | 29.730 | 28.300 | 29.300 | 29.300 | 3,188 |
| 2024-07-15 | 28.700 | 29.600 | 28.700 | 29.210 | 29.210 | 4,990 |
| 2024-07-12 | 26.960 | 27.240 | 26.900 | 27.240 | 27.240 | 538 |
| 2024-07-11 | 27.000 | 27.620 | 26.430 | 27.100 | 27.100 | 2,556 |
| 2024-07-10 | 26.370 | 26.990 | 25.730 | 26.900 | 26.900 | 4,771 |
| 2024-07-09 | 26.600 | 26.600 | 25.640 | 26.030 | 26.030 | 3,988 |
| 2024-07-08 | 26.500 | 26.900 | 25.500 | 26.270 | 26.270 | 5,243 |
| 2024-07-05 | 26.450 | 27.400 | 25.750 | 26.450 | 26.450 | 17,807 |
| 2024-07-04 | 27.500 | 28.390 | 26.500 | 28.240 | 28.240 | 25,740 |
| 2024-07-03 | 29.650 | 30.000 | 28.820 | 29.180 | 29.180 | 6,729 |
| 2024-07-02 | 30.990 | 30.990 | 30.000 | 30.700 | 30.700 | 2,101 |
| 2024-07-01 | 30.440 | 31.000 | 30.200 | 31.000 | 31.000 | 1,337 |
| 2024-06-28 | 30.310 | 30.990 | 29.650 | 30.450 | 30.450 | 4,054 |
| 2024-06-27 | 29.970 | 30.990 | 29.970 | 30.600 | 30.600 | 3,671 |
| 2024-06-26 | 29.810 | 29.820 | 28.940 | 29.760 | 29.760 | 6,144 |
| 2024-06-25 | 27.800 | 29.750 | 27.800 | 29.750 | 29.750 | 2,243 |
| 2024-06-24 | 28.050 | 28.330 | 27.180 | 28.050 | 28.050 | 7,618 |
| 2024-06-21 | 29.980 | 29.980 | 29.100 | 29.280 | 29.280 | 2,776 |
| 2024-06-20 | 30.290 | 30.300 | 29.500 | 30.080 | 30.080 | 3,748 |
| 2024-06-19 | 28.900 | 30.610 | 28.900 | 30.240 | 30.240 | 12,632 |
| 2024-06-18 | 28.350 | 28.350 | 27.680 | 28.300 | 28.300 | 19,691 |
| 2024-06-17 | 30.120 | 30.500 | 29.470 | 29.850 | 29.850 | 16,174 |
| 2024-06-14 | 29.100 | 30.320 | 28.370 | 28.690 | 28.690 | 5,104 |
| 2024-06-13 | 29.500 | 29.510 | 28.560 | 28.800 | 28.800 | 4,402 |
| 2024-06-12 | 29.990 | 30.810 | 29.800 | 29.800 | 29.800 | 20,172 |
| 2024-06-11 | 29.910 | 29.910 | 28.590 | 29.170 | 29.170 | 25,744 |
| 2024-06-10 | 31.800 | 31.800 | 30.030 | 31.000 | 31.000 | 16,712 |
| 2024-06-07 | 33.100 | 33.430 | 31.960 | 32.750 | 32.750 | 4,818 |
| 2024-06-06 | 34.020 | 34.020 | 33.000 | 33.300 | 33.300 | 2,114 |
| 2024-06-05 | 33.560 | 34.500 | 33.500 | 34.130 | 34.130 | 4,015 |
| 2024-06-04 | 32.400 | 33.500 | 32.240 | 33.490 | 33.490 | 5,836 |
| 2024-06-03 | 33.590 | 33.590 | 32.310 | 32.400 | 32.400 | 2,891 |
| 2024-05-31 | 33.490 | 33.920 | 33.200 | 33.590 | 33.590 | 1,719 |
| 2024-05-29 | 32.590 | 33.500 | 32.590 | 33.490 | 33.490 | 3,044 |
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.