Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	21.350	21.400	20.450	21.400	21.400	812
2022-09-15	21.840	21.840	20.500	21.300	21.300	2,844
2022-09-14	21.000	22.360	20.780	21.600	21.600	6,619
2022-09-13	22.010	22.010	21.000	21.210	21.210	5,263
2022-09-12	23.210	23.720	22.220	22.660	22.660	11,037
2022-09-09	21.470	23.350	21.470	23.210	23.210	9,823
2022-09-08	21.900	22.940	21.390	22.940	22.940	953
2022-09-06	23.430	23.430	21.090	21.900	21.900	2,057
2022-09-05	22.220	22.220	21.200	22.120	22.120	815
2022-09-02	21.500	22.500	21.500	22.230	22.230	5,539
2022-09-01	22.670	22.670	20.490	21.500	21.500	9,154
2022-08-31	21.720	22.710	20.740	22.710	22.710	12,017
2022-08-30	20.990	22.130	20.400	22.130	22.130	3,145
2022-08-29	21.370	21.370	20.400	20.810	20.810	1,681
2022-08-26	23.230	23.400	20.990	21.370	21.370	10,295
2022-08-25	22.940	23.300	22.650	23.220	23.220	4,706
2022-08-24	22.920	23.300	22.730	23.300	23.300	8,858
2022-08-23	22.360	23.010	22.260	22.360	22.360	11,830
2022-08-22	22.800	22.800	21.530	22.250	22.250	9,727
2022-08-19	24.990	25.400	22.500	25.400	25.400	8,676
2022-08-18	25.750	26.050	25.180	25.640	25.640	4,528
2022-08-17	26.800	26.800	25.650	26.500	26.500	3,916
2022-08-16	26.810	27.100	26.010	26.850	26.850	1,709
2022-08-15	27.530	27.570	26.530	26.650	26.650	39,855
2022-08-12	27.990	28.390	25.900	27.530	27.530	48,415
2022-08-11	28.090	28.480	26.600	28.260	28.260	5,266
2022-08-10	27.980	27.990	26.830	27.380	27.380	5,875
2022-08-09	27.510	27.510	25.530	27.340	27.340	6,177
2022-08-08	28.400	28.490	26.710	27.860	27.860	9,903
2022-08-05	27.590	27.920	25.300	26.700	26.700	9,678
2022-08-04	27.600	27.600	26.040	27.600	27.600	13,467
2022-08-03	27.260	27.970	26.090	27.500	27.500	13,617
2022-08-02	25.000	27.100	25.000	26.090	26.090	8,965
2022-08-01	27.550	27.670	25.320	26.930	26.930	7,193
2022-07-29	27.060	27.680	26.060	27.650	27.650	6,228
2022-07-28	23.150	28.310	23.150	27.060	27.060	10,643
2022-07-27	21.520	25.840	21.510	24.200	24.200	9,493
2022-07-26	23.450	23.450	20.010	20.900	20.900	16,798
2022-07-25	24.510	25.700	22.990	23.340	23.340	56,341
2022-07-22	25.490	26.100	25.000	25.430	25.430	2,977
2022-07-21	25.190	26.100	24.220	25.500	25.500	2,507
2022-07-20	26.620	26.620	24.630	25.190	25.190	8,980
2022-07-19	27.000	27.000	24.860	25.480	25.480	3,177
2022-07-18	24.000	25.470	24.000	24.730	24.730	9,329
2022-07-15	22.210	23.220	21.860	22.920	22.920	6,219
2022-07-14	19.600	22.380	19.600	22.100	22.100	2,492
2022-07-13	19.880	20.070	18.400	20.050	20.050	3,425
2022-07-12	19.110	20.000	19.100	19.950	19.950	824
2022-07-11	20.580	20.580	19.110	19.110	19.110	946
2022-07-08	20.050	20.580	19.410	20.580	20.580	6,429
2022-07-07	18.850	20.550	18.850	20.170	20.170	13,263
2022-07-06	19.680	19.680	18.910	19.300	19.300	2,538
2022-07-05	18.330	19.750	17.980	19.690	19.690	7,951
2022-07-04	19.970	19.970	16.760	18.340	18.340	24,453
2022-07-01	16.640	17.970	16.630	17.390	17.390	10,497
2022-06-30	16.100	17.310	15.330	16.640	16.640	16,080
2022-06-29	19.170	19.170	17.000	17.020	17.020	68,548
2022-06-28	18.900	19.470	18.000	19.170	19.170	9,773
2022-06-27	19.550	19.550	18.050	18.900	18.900	24,770
2022-06-24	18.800	19.980	18.800	18.950	18.950	3,427

← NewerPage 18 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.