Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	22.520	23.700	22.220	23.000	23.000	1,857
2023-11-30	23.490	23.500	22.410	22.900	22.900	3,077
2023-11-29	23.000	23.970	21.750	23.500	23.500	3,509
2023-11-28	23.870	23.870	23.180	23.510	23.510	6,801
2023-11-27	23.910	24.770	22.800	24.480	24.480	8,329
2023-11-24	23.870	24.790	23.870	24.790	24.790	1,421
2023-11-23	24.930	25.450	23.520	24.780	24.780	2,157
2023-11-22	23.150	25.000	21.910	24.980	24.980	9,821
2023-11-21	22.710	23.170	21.700	23.170	23.170	4,858
2023-11-20	21.300	23.900	21.300	23.170	23.170	9,142
2023-11-17	24.230	24.230	20.490	21.300	21.300	1,795
2023-11-16	22.350	24.430	22.000	23.150	23.150	1,982
2023-11-14	23.430	24.500	22.000	22.500	22.500	3,674
2023-11-13	23.340	23.430	21.530	23.430	23.430	3,522
2023-11-10	22.250	23.930	21.700	23.390	23.390	3,549
2023-11-09	21.420	21.930	21.100	21.700	21.700	1,778
2023-11-08	21.190	21.190	19.840	21.080	21.080	929
2023-11-07	20.150	20.200	19.290	20.020	20.020	865
2023-11-06	18.990	20.150	18.480	20.150	20.150	7,461
2023-11-03	18.000	18.810	17.900	17.900	17.900	6,790
2023-11-01	18.000	18.340	17.370	18.330	18.330	981
2023-10-31	18.250	18.250	17.350	18.000	18.000	3,802
2023-10-30	18.330	18.340	16.800	18.250	18.250	1,745
2023-10-27	17.140	17.940	16.630	17.310	17.310	3,459
2023-10-26	18.320	18.430	17.140	17.400	17.400	1,132
2023-10-25	18.870	18.990	18.030	18.320	18.320	2,037
2023-10-24	18.380	18.990	17.860	18.990	18.990	3,342
2023-10-23	17.420	17.690	16.690	17.390	17.390	4,605
2023-10-20	17.370	17.370	15.830	16.600	16.600	616
2023-10-19	15.390	17.490	15.390	17.490	17.490	2,894
2023-10-18	15.840	15.840	15.400	15.400	15.400	691
2023-10-17	15.700	16.000	15.280	15.900	15.900	801
2023-10-16	16.190	16.800	16.000	16.220	16.220	2,651
2023-10-13	15.850	16.140	15.800	16.140	16.140	255
2023-10-11	16.000	16.000	15.600	15.900	15.900	280
2023-10-10	16.600	17.010	16.000	16.000	16.000	237
2023-10-09	17.460	17.460	16.400	16.650	16.650	422
2023-10-06	17.010	17.560	17.000	17.500	17.500	478
2023-10-05	17.080	17.200	16.550	17.010	17.010	1,261
2023-10-04	17.400	17.410	16.740	17.100	17.100	548
2023-10-03	17.370	17.370	16.550	17.150	17.150	782
2023-10-02	17.830	17.830	16.840	16.900	16.900	1,434
2023-09-29	15.900	18.000	15.640	17.850	17.850	2,904
2023-09-28	15.640	16.250	15.640	15.900	15.900	811
2023-09-27	15.670	16.000	15.300	15.790	15.790	406
2023-09-26	15.260	15.570	15.100	15.500	15.500	1,307
2023-09-25	15.210	15.680	15.210	15.450	15.450	915
2023-09-22	15.650	15.840	15.130	15.130	15.130	1,047
2023-09-21	15.690	15.990	15.240	15.950	15.950	1,922
2023-09-20	16.060	16.150	15.550	16.000	16.000	413
2023-09-19	15.900	16.060	15.350	16.060	16.060	337
2023-09-18	15.560	15.990	15.270	15.900	15.900	846
2023-09-15	15.360	15.600	15.050	15.560	15.560	707
2023-09-14	15.170	15.650	15.150	15.610	15.610	311
2023-09-13	15.280	15.510	14.990	15.160	15.160	2,258
2023-09-12	15.400	15.500	15.260	15.280	15.280	1,432
2023-09-11	16.000	16.180	15.140	15.690	15.690	1,660
2023-09-08	16.490	16.490	16.050	16.480	16.480	443
2023-09-06	16.100	16.500	15.890	16.500	16.500	507
2023-09-05	16.100	16.250	15.800	16.100	16.100	2,945

← NewerPage 13 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.