Hashdex Defi Index Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 39.440 | 39.440 | 35.800 | 37.340 | 37.340 | 36,035 |
| 2024-02-29 | 35.680 | 39.450 | 35.500 | 39.450 | 39.450 | 27,965 |
| 2024-02-28 | 34.200 | 37.030 | 33.110 | 35.900 | 35.900 | 17,948 |
| 2024-02-27 | 33.950 | 36.960 | 33.250 | 33.610 | 33.610 | 13,870 |
| 2024-02-26 | 31.810 | 33.890 | 31.120 | 33.850 | 33.850 | 13,124 |
| 2024-02-23 | 28.200 | 32.000 | 28.080 | 31.220 | 31.220 | 22,131 |
| 2024-02-22 | 28.200 | 28.360 | 27.590 | 28.300 | 28.300 | 2,493 |
| 2024-02-21 | 28.800 | 28.940 | 27.210 | 27.800 | 27.800 | 9,194 |
| 2024-02-20 | 28.900 | 29.270 | 28.060 | 29.150 | 29.150 | 7,651 |
| 2024-02-19 | 28.980 | 29.000 | 28.010 | 28.900 | 28.900 | 4,848 |
| 2024-02-16 | 29.000 | 29.000 | 27.570 | 28.200 | 28.200 | 4,528 |
| 2024-02-15 | 27.620 | 28.930 | 27.620 | 28.700 | 28.700 | 2,617 |
| 2024-02-14 | 27.210 | 29.490 | 27.210 | 27.500 | 27.500 | 7,702 |
| 2024-02-09 | 25.800 | 26.310 | 24.210 | 26.300 | 26.300 | 10,514 |
| 2024-02-08 | 25.300 | 25.780 | 25.110 | 25.620 | 25.620 | 5,399 |
| 2024-02-07 | 24.850 | 25.370 | 24.500 | 25.270 | 25.270 | 1,129 |
| 2024-02-06 | 24.800 | 24.910 | 24.210 | 24.720 | 24.720 | 2,707 |
| 2024-02-05 | 24.780 | 24.780 | 24.060 | 24.460 | 24.460 | 5,662 |
| 2024-02-02 | 25.600 | 25.600 | 24.000 | 24.620 | 24.620 | 4,755 |
| 2024-02-01 | 24.680 | 24.980 | 24.160 | 24.880 | 24.880 | 3,062 |
| 2024-01-31 | 25.100 | 25.450 | 24.430 | 25.200 | 25.200 | 2,917 |
| 2024-01-30 | 25.200 | 25.500 | 24.470 | 25.200 | 25.200 | 5,261 |
| 2024-01-29 | 24.650 | 25.790 | 23.700 | 25.790 | 25.790 | 8,769 |
| 2024-01-26 | 24.840 | 25.200 | 24.300 | 24.800 | 24.800 | 3,060 |
| 2024-01-25 | 24.840 | 24.860 | 23.700 | 24.860 | 24.860 | 1,064 |
| 2024-01-24 | 24.680 | 24.990 | 23.470 | 24.670 | 24.670 | 4,090 |
| 2024-01-23 | 24.800 | 24.800 | 22.540 | 23.700 | 23.700 | 11,174 |
| 2024-01-22 | 25.350 | 25.870 | 24.990 | 25.300 | 25.300 | 5,941 |
| 2024-01-19 | 27.120 | 27.120 | 25.000 | 25.900 | 25.900 | 2,677 |
| 2024-01-18 | 27.040 | 27.250 | 26.000 | 26.500 | 26.500 | 1,756 |
| 2024-01-17 | 27.010 | 27.860 | 26.600 | 27.550 | 27.550 | 2,789 |
| 2024-01-16 | 27.910 | 28.210 | 26.470 | 27.530 | 27.530 | 6,284 |
| 2024-01-15 | 28.190 | 28.190 | 26.320 | 27.850 | 27.850 | 3,731 |
| 2024-01-12 | 27.900 | 28.300 | 27.350 | 27.920 | 27.920 | 2,499 |
| 2024-01-11 | 27.500 | 28.470 | 27.000 | 27.900 | 27.900 | 3,665 |
| 2024-01-10 | 25.600 | 26.500 | 24.540 | 26.240 | 26.240 | 4,933 |
| 2024-01-09 | 25.480 | 26.000 | 23.820 | 25.000 | 25.000 | 4,192 |
| 2024-01-08 | 24.980 | 25.730 | 23.500 | 25.730 | 25.730 | 2,374 |
| 2024-01-05 | 26.090 | 26.090 | 24.620 | 24.620 | 24.620 | 2,775 |
| 2024-01-04 | 28.030 | 28.030 | 25.570 | 26.630 | 26.630 | 2,410 |
| 2024-01-03 | 26.750 | 27.500 | 25.420 | 27.480 | 27.480 | 5,652 |
| 2024-01-02 | 27.880 | 27.900 | 26.570 | 27.500 | 27.500 | 4,398 |
| 2023-12-28 | 25.900 | 28.000 | 25.220 | 27.880 | 27.880 | 8,991 |
| 2023-12-27 | 25.000 | 25.990 | 24.500 | 25.890 | 25.890 | 4,909 |
| 2023-12-26 | 24.550 | 25.770 | 23.520 | 24.890 | 24.890 | 3,334 |
| 2023-12-22 | 23.970 | 24.050 | 23.310 | 23.950 | 23.950 | 2,360 |
| 2023-12-21 | 23.680 | 24.290 | 22.780 | 23.220 | 23.220 | 1,466 |
| 2023-12-20 | 23.790 | 24.340 | 22.560 | 23.720 | 23.720 | 23,086 |
| 2023-12-19 | 23.940 | 23.940 | 21.550 | 23.790 | 23.790 | 12,070 |
| 2023-12-18 | 23.000 | 24.230 | 21.960 | 22.750 | 22.750 | 11,327 |
| 2023-12-15 | 23.480 | 24.430 | 23.110 | 24.190 | 24.190 | 2,130 |
| 2023-12-14 | 23.360 | 23.500 | 23.080 | 23.440 | 23.440 | 2,004 |
| 2023-12-13 | 22.520 | 23.370 | 22.250 | 23.370 | 23.370 | 5,641 |
| 2023-12-12 | 23.000 | 23.220 | 22.080 | 23.040 | 23.040 | 7,050 |
| 2023-12-11 | 22.700 | 23.750 | 21.750 | 22.600 | 22.600 | 7,981 |
| 2023-12-08 | 22.890 | 24.260 | 22.890 | 23.650 | 23.650 | 10,095 |
| 2023-12-07 | 22.990 | 22.990 | 22.370 | 22.880 | 22.880 | 6,792 |
| 2023-12-06 | 23.260 | 23.390 | 22.610 | 23.100 | 23.100 | 1,724 |
| 2023-12-05 | 24.040 | 24.480 | 22.570 | 22.800 | 22.800 | 12,494 |
| 2023-12-04 | 23.300 | 24.500 | 22.580 | 24.490 | 24.490 | 4,486 |
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.