Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	17.150	17.150	16.040	16.540	16.540	63,782
2026-01-28	17.300	17.740	17.300	17.740	17.740	25,679
2026-01-27	17.500	17.500	17.010	17.250	17.250	23,860
2026-01-26	17.510	17.740	17.220	17.740	17.740	17,603
2026-01-23	18.100	18.300	17.580	18.300	18.300	25,867
2026-01-22	18.410	18.410	17.560	18.300	18.300	17,084
2026-01-21	17.720	18.500	17.350	18.500	18.500	41,328
2026-01-20	18.550	18.670	17.720	17.720	17.720	97,137
2026-01-19	18.870	19.820	18.760	19.820	19.820	14,227
2026-01-16	20.140	20.510	19.730	20.510	20.510	34,715
2026-01-15	20.550	20.990	19.990	20.990	20.990	20,537
2026-01-14	20.400	21.200	20.400	21.200	21.200	31,952
2026-01-13	19.550	20.350	19.550	20.190	20.190	15,498
2026-01-12	19.500	19.500	19.090	19.400	19.400	29,899
2026-01-09	19.820	19.820	19.160	19.750	19.750	3,321
2026-01-08	19.840	20.250	19.140	20.250	20.250	90,279
2026-01-07	20.170	20.420	19.680	19.850	19.850	3,545
2026-01-06	21.000	21.270	20.000	20.500	20.500	10,664
2026-01-05	20.000	20.720	19.930	20.700	20.700	20,879
2026-01-02	19.250	19.580	18.940	19.200	19.200	9,493
2025-12-30	19.370	19.370	18.400	18.500	18.500	1,211
2025-12-29	18.950	19.150	18.800	19.060	19.060	1,414
2025-12-26	19.550	20.010	18.750	18.950	18.950	12,561
2025-12-23	18.780	19.710	18.780	19.630	19.630	6,739
2025-12-22	19.360	19.840	18.780	18.780	18.780	3,168
2025-12-19	18.350	19.360	18.350	19.360	19.360	3,210
2025-12-18	18.610	19.140	17.500	17.640	17.640	6,145
2025-12-17	18.890	19.720	18.090	18.400	18.400	5,696
2025-12-16	18.500	19.170	18.450	18.960	18.960	4,911
2025-12-15	19.600	19.750	18.200	18.400	18.400	9,659
2025-12-12	20.080	20.690	19.100	19.590	19.590	7,310
2025-12-11	20.450	20.530	19.440	20.210	20.210	11,962
2025-12-10	21.490	21.570	20.610	21.320	21.320	14,140
2025-12-09	20.400	22.390	19.860	22.390	22.390	12,318
2025-12-08	20.340	20.500	19.850	20.400	20.400	9,185
2025-12-05	20.090	20.840	19.280	19.750	19.750	21,378
2025-12-04	20.540	20.850	19.990	20.500	20.500	10,569
2025-12-03	20.850	21.000	20.450	20.950	20.950	6,483
2025-12-02	19.620	20.850	19.610	20.300	20.300	9,795
2025-12-01	19.500	19.700	18.630	19.340	19.340	17,467
2025-11-28	20.970	22.000	20.840	21.300	21.300	4,032
2025-11-27	21.550	21.990	21.050	21.250	21.250	4,637
2025-11-26	20.280	21.520	20.220	21.170	21.170	8,782
2025-11-25	21.480	21.480	20.060	21.460	21.460	8,825
2025-11-24	20.030	21.510	20.000	21.510	21.510	11,754
2025-11-21	20.100	20.770	19.550	20.090	20.090	20,263
2025-11-19	22.100	22.760	20.900	21.550	21.550	8,939
2025-11-18	22.950	22.950	21.230	22.850	22.850	13,468
2025-11-17	23.900	23.900	21.670	22.020	22.020	13,214
2025-11-14	23.640	24.080	22.710	24.080	24.080	5,749
2025-11-13	25.690	25.900	22.960	23.900	23.900	5,526
2025-11-12	25.850	27.030	24.720	25.220	25.220	9,509
2025-11-11	26.270	26.950	25.660	25.790	25.790	5,382
2025-11-10	26.000	26.590	25.300	26.050	26.050	5,511
2025-11-07	22.800	24.710	21.800	24.700	24.700	7,836
2025-11-06	23.130	23.130	22.000	22.550	22.550	4,312
2025-11-05	23.100	23.510	22.690	23.230	23.230	13,614
2025-11-04	23.500	25.210	21.500	21.950	21.950	36,357
2025-11-03	24.970	25.260	23.300	23.650	23.650	17,666
2025-10-31	26.540	26.540	25.300	26.520	26.520	4,988

← NewerPage 4 of 5 · 249 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.