Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	16.390	16.390	16.260	16.260	16.260	313
2023-09-01	16.500	16.980	15.020	16.400	16.400	4,349
2023-08-31	16.000	16.500	15.760	16.500	16.500	834
2023-08-30	16.590	16.590	15.600	16.000	16.000	1,292
2023-08-29	16.140	16.660	15.700	16.660	16.660	1,898
2023-08-28	15.750	15.990	15.580	15.970	15.970	1,151
2023-08-25	16.030	16.390	15.360	15.750	15.750	604
2023-08-24	16.380	16.600	15.700	15.950	15.950	651
2023-08-23	16.260	16.690	15.690	16.380	16.380	7,481
2023-08-22	16.560	16.570	16.250	16.260	16.260	1,161
2023-08-21	17.390	17.930	16.360	16.570	16.570	2,623
2023-08-18	17.620	18.000	16.400	17.800	17.800	2,993
2023-08-17	18.750	18.750	17.620	18.010	18.010	541
2023-08-16	19.110	19.150	18.230	18.800	18.800	671
2023-08-15	19.670	19.670	18.850	19.320	19.320	801
2023-08-14	19.210	19.700	18.850	19.680	19.680	1,416
2023-08-11	19.200	19.500	18.840	18.840	18.840	588
2023-08-10	19.200	19.780	19.000	19.200	19.200	586
2023-08-09	19.320	19.320	18.720	19.220	19.220	539
2023-08-08	18.820	19.320	18.220	19.310	19.310	892
2023-08-07	19.200	19.200	18.740	18.820	18.820	598
2023-08-04	19.000	19.210	18.920	19.200	19.200	777
2023-08-03	19.450	19.490	18.920	19.020	19.020	434
2023-08-02	19.500	19.500	19.020	19.490	19.490	907
2023-08-01	19.720	20.020	19.330	19.760	19.760	934
2023-07-31	19.550	19.990	19.110	19.730	19.730	1,490
2023-07-28	19.530	19.530	19.300	19.300	19.300	154
2023-07-27	19.340	19.500	18.970	19.010	19.010	4,508
2023-07-26	19.290	19.340	19.150	19.340	19.340	733
2023-07-25	19.230	19.350	18.860	19.190	19.190	372
2023-07-24	19.940	19.940	18.750	19.240	19.240	1,176
2023-07-21	19.850	20.350	19.260	20.000	20.000	1,994
2023-07-20	19.400	20.000	19.110	19.850	19.850	1,343
2023-07-19	19.450	19.660	19.170	19.400	19.400	896
2023-07-18	19.180	19.250	18.710	19.170	19.170	431
2023-07-17	19.600	19.600	19.100	19.270	19.270	387
2023-07-14	18.230	20.080	18.230	19.290	19.290	2,106
2023-07-13	18.070	19.000	17.590	18.750	18.750	2,225
2023-07-12	18.470	18.650	17.620	18.070	18.070	1,214
2023-07-11	17.640	18.650	17.630	18.650	18.650	1,471
2023-07-10	18.350	18.350	17.600	18.000	18.000	2,936
2023-07-07	17.520	18.350	17.520	18.210	18.210	1,031
2023-07-06	17.350	18.000	17.350	17.520	17.520	581
2023-07-05	17.600	18.800	16.810	17.750	17.750	4,119
2023-07-04	17.600	17.610	17.030	17.610	17.610	4,488
2023-07-03	16.830	17.610	16.370	17.600	17.600	3,723
2023-06-30	16.550	16.850	16.000	16.820	16.820	1,879
2023-06-29	16.470	16.470	15.870	16.400	16.400	795
2023-06-28	16.460	16.720	15.900	16.460	16.460	235
2023-06-27	16.500	16.780	16.000	16.460	16.460	1,244
2023-06-26	15.510	16.150	15.310	16.000	16.000	1,799
2023-06-23	15.000	15.480	15.000	15.400	15.400	415
2023-06-22	14.990	15.100	14.990	15.070	15.070	713
2023-06-21	15.050	15.300	14.600	14.990	14.990	2,208
2023-06-20	14.880	14.990	14.620	14.990	14.990	1,547
2023-06-19	15.180	15.200	14.400	14.790	14.790	7,264
2023-06-16	15.110	15.200	15.010	15.190	15.190	1,624
2023-06-15	15.050	15.500	14.570	15.200	15.200	6,711
2023-06-14	15.500	15.700	14.690	15.300	15.300	1,903
2023-06-13	15.890	16.610	14.910	15.250	15.250	3,537

← NewerPage 14 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.