Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	33.250	33.250	32.300	33.250	33.250	3,016
2024-05-27	32.800	34.440	32.800	33.300	33.300	11,759
2024-05-24	31.490	32.280	31.490	32.000	32.000	3,951
2024-05-23	31.110	32.030	31.000	31.050	31.050	9,897
2024-05-22	31.000	31.680	30.530	31.000	31.000	2,971
2024-05-21	31.070	32.930	31.070	31.420	31.420	25,859
2024-05-20	27.810	29.970	27.030	29.940	29.940	7,934
2024-05-17	27.490	29.420	27.360	27.810	27.810	9,838
2024-05-16	27.490	27.490	26.150	27.200	27.200	3,906
2024-05-15	26.110	27.680	26.110	27.500	27.500	2,520
2024-05-14	26.630	26.710	25.380	26.590	26.590	13,467
2024-05-13	27.020	27.300	26.610	26.650	26.650	7,186
2024-05-10	28.100	28.100	26.900	27.390	27.390	3,702
2024-05-09	27.380	27.970	27.200	27.970	27.970	6,175
2024-05-08	28.100	28.100	27.000	27.300	27.300	4,394
2024-05-07	28.780	28.780	27.540	28.200	28.200	3,410
2024-05-06	29.060	29.060	27.440	28.780	28.780	5,672
2024-05-03	28.120	29.110	27.240	28.350	28.350	7,157
2024-05-02	26.950	28.060	26.900	27.980	27.980	3,025
2024-04-30	27.750	28.410	26.550	26.550	26.550	13,838
2024-04-29	28.660	29.560	27.840	28.890	28.890	12,324
2024-04-26	29.110	29.110	28.570	28.600	28.600	3,239
2024-04-25	29.450	29.450	28.530	29.120	29.120	1,273
2024-04-24	30.400	31.200	28.800	29.290	29.290	2,588
2024-04-23	30.750	30.930	29.730	30.400	30.400	6,288
2024-04-22	31.220	31.320	29.800	30.110	30.110	4,737
2024-04-19	30.010	30.320	28.760	29.990	29.990	3,853
2024-04-18	28.940	30.450	28.550	29.750	29.750	2,997
2024-04-17	29.580	29.580	27.750	28.940	28.940	7,992
2024-04-16	29.700	29.990	28.900	29.720	29.720	3,742
2024-04-15	30.850	32.600	29.640	30.190	30.190	7,217
2024-04-12	35.300	35.300	30.360	31.030	31.030	18,641
2024-04-11	35.980	35.980	34.770	35.300	35.300	14,376
2024-04-10	36.510	37.340	35.600	36.840	36.840	7,814
2024-04-09	38.400	38.400	36.800	37.160	37.160	7,738
2024-04-08	37.510	38.450	37.510	38.450	38.450	8,299
2024-04-05	36.000	37.090	35.000	35.700	35.700	13,786
2024-04-04	37.730	38.420	37.200	37.800	37.800	5,476
2024-04-03	37.830	37.830	36.610	37.200	37.200	5,601
2024-04-02	37.010	38.770	36.110	38.770	38.770	6,838
2024-04-01	40.500	40.500	38.310	38.790	38.790	10,722
2024-03-28	38.280	40.840	38.280	40.510	40.510	5,494
2024-03-27	39.450	41.430	38.250	38.700	38.700	4,572
2024-03-26	39.760	40.000	38.010	39.000	39.000	3,416
2024-03-25	37.210	40.000	36.090	39.770	39.770	7,215
2024-03-22	37.750	37.750	35.000	35.630	35.630	5,378
2024-03-21	36.850	38.720	36.500	37.900	37.900	10,338
2024-03-20	37.290	37.500	34.120	36.490	36.490	12,317
2024-03-19	35.800	37.660	33.000	37.660	37.660	16,753
2024-03-18	38.260	39.750	36.080	37.030	37.030	18,117
2024-03-15	40.810	41.000	38.050	40.300	40.300	20,092
2024-03-14	43.920	43.920	40.520	41.090	41.090	16,707
2024-03-13	42.770	43.960	41.620	43.320	43.320	7,913
2024-03-12	43.510	43.510	40.050	42.200	42.200	17,112
2024-03-11	43.100	44.370	42.520	43.500	43.500	25,361
2024-03-08	40.730	44.440	40.120	42.300	42.300	29,862
2024-03-07	39.250	40.700	38.040	40.700	40.700	8,511
2024-03-06	37.800	39.420	37.800	39.250	39.250	15,681
2024-03-05	39.450	39.500	35.650	37.000	37.000	24,581
2024-03-04	38.000	38.990	37.120	38.400	38.400	25,541

← NewerPage 11 of 20 · 1,165 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.