Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.390	12.490	11.870	12.490	12.490	14,463
2026-07-23	12.350	12.500	12.280	12.440	12.440	294
2026-07-22	12.560	12.590	12.350	12.520	12.520	13,390
2026-07-21	12.370	12.550	12.370	12.500	12.500	3,407
2026-07-20	12.110	12.250	11.930	12.250	12.250	8,532
2026-07-17	12.500	12.500	11.660	11.960	11.960	23,314
2026-07-16	12.290	12.490	12.220	12.360	12.360	9,083
2026-07-15	12.400	12.520	11.860	12.320	12.320	55,794
2026-07-14	12.260	12.540	12.200	12.400	12.400	1,905
2026-07-13	12.190	12.190	11.850	12.010	12.010	3,417
2026-07-10	12.300	12.500	12.230	12.500	12.500	1,758
2026-07-09	12.110	12.110	11.870	12.100	12.100	714
2026-07-08	12.020	12.100	11.750	12.100	12.100	5,503
2026-07-07	11.990	12.270	11.900	12.270	12.270	486
2026-07-06	12.030	12.160	11.870	12.150	12.150	2,491
2026-07-03	12.080	12.080	11.900	12.020	12.020	1,216
2026-07-02	11.610	12.080	11.610	12.080	12.080	9,194
2026-07-01	11.290	12.080	11.090	11.490	11.490	4,646
2026-06-30	11.100	11.280	10.940	11.280	11.280	3,501
2026-06-29	11.560	11.650	11.010	11.500	11.500	2,592
2026-06-26	11.000	12.100	10.970	12.100	12.100	55,752
2026-06-25	11.000	11.470	10.590	11.000	11.000	1,408
2026-06-24	11.000	11.230	10.580	11.000	11.000	3,187
2026-06-23	11.200	11.650	10.910	11.650	11.650	15,101
2026-06-22	12.000	12.000	10.900	11.860	11.860	18,519
2026-06-19	11.700	11.700	11.380	11.600	11.600	1,483
2026-06-18	12.350	12.370	11.390	11.700	11.700	17,197
2026-06-17	11.930	12.600	11.670	12.600	12.600	2,887
2026-06-16	11.820	11.960	11.610	11.930	11.930	14,008
2026-06-15	11.000	11.800	10.940	11.750	11.750	35,688
2026-06-12	11.390	11.390	10.440	10.800	10.800	12,024
2026-06-11	10.710	11.050	10.450	11.050	11.050	11,011
2026-06-10	10.450	11.050	10.450	10.600	10.600	28,620
2026-06-09	11.270	11.370	10.490	11.030	11.030	2,190
2026-06-08	10.340	11.250	10.340	11.210	11.210	44,725
2026-06-05	10.990	11.100	10.130	10.340	10.340	29,762
2026-06-03	12.170	12.200	11.850	12.190	12.190	59,962
2026-06-02	12.300	12.300	11.480	12.200	12.200	30,877
2026-06-01	12.380	12.440	11.900	12.440	12.440	4,180
2026-05-29	12.150	12.450	12.090	12.230	12.230	4,982
2026-05-28	12.640	12.640	12.160	12.460	12.460	7,885
2026-05-27	12.900	12.910	12.700	12.760	12.760	2,732
2026-05-26	13.190	13.200	12.790	13.200	13.200	1,487
2026-05-25	12.900	13.450	12.900	13.210	13.210	3,223
2026-05-22	13.120	13.210	12.400	12.900	12.900	86,614
2026-05-21	12.740	13.200	12.740	13.200	13.200	2,678
2026-05-20	12.800	13.200	12.670	13.200	13.200	7,873
2026-05-19	12.800	12.800	12.480	12.750	12.750	11,437
2026-05-18	12.750	13.220	12.290	12.680	12.680	85,372
2026-05-15	13.570	13.910	13.210	13.910	13.910	2,793
2026-05-14	13.910	14.000	13.410	14.000	14.000	16,945
2026-05-13	13.830	13.870	13.310	13.870	13.870	27,994
2026-05-12	13.990	13.990	13.450	13.500	13.500	17,120
2026-05-11	13.980	14.180	13.790	14.170	14.170	33,807
2026-05-08	13.120	13.880	13.120	13.880	13.880	19,851
2026-05-07	13.400	13.400	13.000	13.120	13.120	37,987
2026-05-06	13.230	13.500	13.020	13.020	13.020	9,008
2026-05-05	12.870	13.230	12.870	13.230	13.230	54,814
2026-05-04	12.600	12.930	12.450	12.830	12.830	4,594
2026-04-30	12.740	12.740	12.100	12.400	12.400	38,349

← NewerPage 2 of 20 · 1,164 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.