Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.780	12.880	12.440	12.810	12.810	1,666
2026-04-28	12.660	12.770	12.660	12.770	12.770	4,224
2026-04-27	12.660	12.900	12.520	12.650	12.650	1,120
2026-04-24	12.760	12.820	12.600	12.660	12.660	4,440
2026-04-23	13.090	13.090	12.500	13.080	13.080	12,842
2026-04-22	13.200	13.200	12.660	13.070	13.070	17,573
2026-04-20	13.010	13.010	12.460	12.750	12.750	7,390
2026-04-17	13.280	13.700	13.280	13.650	13.650	8,975
2026-04-16	12.860	13.280	12.440	13.280	13.280	1,875
2026-04-15	12.550	12.820	12.300	12.750	12.750	26,888
2026-04-14	12.350	12.550	12.180	12.550	12.550	14,366
2026-04-13	12.080	12.420	11.930	12.420	12.420	31,849
2026-04-10	12.750	12.990	12.240	12.620	12.620	10,602
2026-04-09	12.690	12.780	12.070	12.780	12.780	7,456
2026-04-08	12.420	12.580	12.260	12.560	12.560	2,871
2026-04-07	12.300	12.420	11.830	12.420	12.420	2,236
2026-04-06	12.160	12.410	12.090	12.300	12.300	20,534
2026-04-02	12.250	12.250	11.910	12.200	12.200	21,909
2026-04-01	12.790	12.830	12.570	12.790	12.790	1,556
2026-03-31	12.250	12.630	12.250	12.430	12.430	3,190
2026-03-30	12.810	13.180	12.330	12.460	12.460	37,286
2026-03-27	12.890	12.890	12.250	12.440	12.440	29,847
2026-03-26	13.230	13.500	12.770	12.850	12.850	65,373
2026-03-25	13.680	13.740	13.320	13.500	13.500	2,300
2026-03-24	13.300	13.690	13.130	13.690	13.690	3,328
2026-03-23	13.200	13.410	13.090	13.330	13.330	2,143
2026-03-20	13.460	13.600	13.260	13.600	13.600	8,618
2026-03-19	13.680	13.680	13.090	13.410	13.410	20,259
2026-03-18	14.000	14.000	13.310	13.500	13.500	6,756
2026-03-17	14.600	14.600	14.150	14.540	14.540	10,382
2026-03-16	14.550	14.930	14.500	14.760	14.760	86,464
2026-03-13	14.510	14.570	14.010	14.210	14.210	6,055
2026-03-12	13.600	13.850	13.500	13.850	13.850	25,087
2026-03-11	13.450	13.770	13.450	13.600	13.600	6,967
2026-03-10	13.750	13.750	13.350	13.600	13.600	39,700
2026-03-09	13.620	13.650	13.380	13.650	13.650	21,375
2026-03-06	14.100	14.100	13.300	13.510	13.510	19,722
2026-03-05	14.280	14.390	13.850	14.390	14.390	9,733
2026-03-04	14.000	14.400	13.780	14.280	14.280	42,761
2026-03-03	13.730	13.770	13.280	13.770	13.770	92,646
2026-03-02	13.250	13.950	13.100	13.940	13.940	79,611
2026-02-27	13.320	13.350	12.870	12.950	12.950	8,545
2026-02-26	13.800	13.820	13.240	13.510	13.510	10,483
2026-02-25	12.900	13.950	12.900	13.910	13.910	51,165
2026-02-24	12.200	12.500	12.080	12.380	12.380	36,378
2026-02-23	12.970	12.970	12.220	12.260	12.260	10,615
2026-02-20	12.860	12.990	12.730	12.970	12.970	15,714
2026-02-19	12.790	12.920	12.570	12.760	12.760	36,859
2026-02-18	13.500	13.500	13.120	13.140	13.140	13,940
2026-02-13	12.270	13.040	12.270	13.020	13.020	16,465
2026-02-12	12.480	12.720	12.020	12.270	12.270	32,178
2026-02-11	12.230	13.000	12.150	12.630	12.630	71,614
2026-02-10	12.690	12.780	12.420	12.500	12.500	16,049
2026-02-09	12.700	13.750	12.520	13.750	13.750	34,850
2026-02-06	12.350	13.750	12.350	13.250	13.250	63,856
2026-02-05	13.370	13.640	12.150	12.300	12.300	94,194
2026-02-04	14.630	14.630	13.850	14.630	14.630	8,994
2026-02-03	14.620	15.000	13.750	14.850	14.850	55,236
2026-02-02	15.410	15.410	14.500	14.700	14.700	97,343
2026-01-30	16.020	16.880	15.870	16.880	16.880	10,720

← NewerPage 3 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.