Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.890	16.610	14.910	15.250	15.250	3,537
2023-06-12	15.530	16.700	14.910	15.890	15.890	3,932
2023-06-09	16.860	16.860	15.540	16.680	16.680	872
2023-06-07	16.810	16.900	15.500	16.850	16.850	4,827
2023-06-06	16.240	17.670	16.240	17.670	17.670	3,014
2023-06-02	17.200	17.920	17.110	17.580	17.580	2,739
2023-06-01	16.960	17.480	16.500	17.240	17.240	2,742
2023-05-31	17.370	17.370	16.940	17.200	17.200	644
2023-05-30	17.050	17.650	17.050	17.390	17.390	978
2023-05-29	17.400	17.700	17.000	17.050	17.050	3,544
2023-05-26	17.220	17.350	17.140	17.340	17.340	154
2023-05-25	17.330	17.350	16.880	17.220	17.220	284
2023-05-24	17.370	17.390	17.020	17.340	17.340	483
2023-05-23	17.720	17.720	17.210	17.220	17.220	1,578
2023-05-22	17.660	17.800	17.000	17.500	17.500	257
2023-05-19	17.630	17.630	17.010	17.600	17.600	314
2023-05-18	17.640	17.640	16.790	17.630	17.630	762
2023-05-17	17.300	17.680	16.620	17.680	17.680	1,284
2023-05-16	16.800	17.320	16.500	17.300	17.300	574
2023-05-15	16.600	17.430	16.520	16.720	16.720	1,195
2023-05-12	16.060	17.500	16.060	16.320	16.320	3,813
2023-05-11	17.040	17.320	16.050	16.500	16.500	3,996
2023-05-10	18.560	18.560	16.800	17.420	17.420	6,213
2023-05-09	18.000	18.890	16.710	18.890	18.890	8,482
2023-05-08	19.220	19.220	18.000	18.810	18.810	894
2023-05-05	19.140	20.420	18.650	19.220	19.220	2,570
2023-05-04	19.000	19.230	18.560	19.000	19.000	901
2023-05-03	18.660	19.150	18.100	18.500	18.500	831
2023-05-02	19.000	19.420	18.500	18.620	18.620	541
2023-04-28	19.430	19.430	18.720	19.000	19.000	615
2023-04-27	19.460	19.460	18.230	19.460	19.460	788
2023-04-26	19.460	19.520	18.750	19.460	19.460	1,543
2023-04-25	19.010	19.770	18.750	19.200	19.200	1,219
2023-04-24	20.210	20.210	18.690	19.010	19.010	2,342
2023-04-20	20.490	21.180	19.660	20.220	20.220	3,679
2023-04-19	20.880	21.220	20.510	21.080	21.080	2,100
2023-04-18	21.490	21.490	21.030	21.040	21.040	1,145
2023-04-17	21.020	21.020	20.500	21.000	21.000	1,326
2023-04-14	21.260	21.500	20.680	21.010	21.010	1,358
2023-04-13	20.000	21.000	19.650	20.990	20.990	5,491
2023-04-12	20.220	20.400	19.690	20.000	20.000	532
2023-04-11	20.980	20.980	20.200	20.210	20.210	331
2023-04-10	20.550	20.600	19.950	20.600	20.600	484
2023-04-06	20.930	20.930	19.900	20.930	20.930	408
2023-04-05	20.600	20.600	20.450	20.450	20.450	166
2023-04-04	20.400	21.420	19.950	20.010	20.010	3,659
2023-04-03	19.610	20.400	19.610	20.400	20.400	20
2023-03-31	19.800	21.000	19.680	21.000	21.000	350
2023-03-30	20.010	20.570	19.150	19.800	19.800	995
2023-03-29	21.010	21.010	20.010	20.010	20.010	15
2023-03-28	19.950	20.650	19.950	20.650	20.650	184
2023-03-27	20.960	21.640	19.950	20.660	20.660	2,120
2023-03-24	21.390	21.490	19.850	20.700	20.700	2,875
2023-03-23	20.380	21.750	20.380	21.390	21.390	743
2023-03-22	21.680	21.960	20.910	20.910	20.910	1,896
2023-03-21	21.750	22.110	21.380	21.700	21.700	874
2023-03-20	22.130	22.130	21.300	21.760	21.760	515
2023-03-17	20.780	20.800	19.850	20.800	20.800	1,743
2023-03-16	20.820	20.820	19.880	20.780	20.780	198
2023-03-15	21.050	21.500	20.210	20.640	20.640	2,498

← NewerPage 15 of 20 · 1,166 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.