Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	26.750	26.750	25.150	25.740	25.740	5,620
2025-10-29	27.810	27.900	26.960	27.150	27.150	14,500
2025-10-28	27.950	28.370	27.080	27.890	27.890	8,896
2025-10-27	27.650	28.450	27.650	28.150	28.150	4,001
2025-10-24	27.310	27.800	26.910	27.800	27.800	4,886
2025-10-23	26.280	27.510	26.170	27.200	27.200	2,986
2025-10-22	27.060	27.230	26.500	26.690	26.690	7,319
2025-10-21	27.300	28.890	27.080	28.300	28.300	6,749
2025-10-20	28.520	28.520	27.420	27.840	27.840	3,296
2025-10-17	26.790	28.000	25.840	28.000	28.000	19,358
2025-10-16	28.240	29.130	27.540	28.120	28.120	5,485
2025-10-15	30.150	30.150	28.010	28.880	28.880	17,989
2025-10-14	29.130	30.490	28.100	30.440	30.440	14,161
2025-10-13	30.000	31.000	29.250	31.000	31.000	56,307
2025-10-10	33.650	34.000	31.740	32.170	32.170	9,872
2025-10-09	33.250	33.250	32.400	32.700	32.700	8,900
2025-10-08	33.690	34.660	33.120	34.660	34.660	6,685
2025-10-07	35.000	35.000	33.000	33.380	33.380	12,435
2025-10-06	34.500	35.270	34.020	34.520	34.520	17,644
2025-10-03	34.400	35.660	33.500	34.800	34.800	7,418
2025-10-02	34.000	35.180	33.450	35.180	35.180	7,604
2025-10-01	32.370	33.710	32.370	33.680	33.680	15,780
2025-09-30	32.060	32.060	31.130	31.750	31.750	5,798
2025-09-29	31.690	32.400	31.310	32.300	32.300	5,558
2025-09-26	31.000	32.370	30.660	31.700	31.700	18,727
2025-09-25	32.200	32.250	30.230	30.980	30.980	39,920
2025-09-24	32.350	33.370	32.350	33.220	33.220	12,722
2025-09-23	32.720	33.350	32.230	32.230	32.230	6,214
2025-09-22	32.880	34.070	32.270	32.270	32.270	52,855
2025-09-19	36.700	36.910	35.690	36.270	36.270	6,474
2025-09-18	36.450	37.500	36.450	37.230	37.230	12,229
2025-09-17	35.940	36.090	35.200	36.090	36.090	9,413
2025-09-16	36.340	36.340	35.160	36.340	36.340	6,958
2025-09-15	36.170	36.230	35.310	36.150	36.150	12,227
2025-09-12	37.470	38.900	37.470	38.800	38.800	7,092
2025-09-11	36.840	37.470	36.660	37.440	37.440	4,364
2025-09-10	36.710	37.630	36.630	36.900	36.900	6,356
2025-09-09	36.350	37.540	35.840	36.650	36.650	2,342
2025-09-08	36.610	37.100	36.030	36.250	36.250	6,156
2025-09-05	36.990	37.600	35.810	36.610	36.610	15,075
2025-09-04	37.400	37.510	35.900	37.000	37.000	4,078
2025-09-03	37.370	38.350	37.370	37.940	37.940	7,688
2025-09-02	36.500	37.130	36.500	37.100	37.100	15,447
2025-09-01	36.140	36.790	36.140	36.140	36.140	455
2025-08-29	37.100	37.100	35.700	35.780	35.780	9,264
2025-08-28	38.090	38.090	36.530	37.580	37.580	3,008
2025-08-27	38.440	38.780	37.340	38.400	38.400	7,117
2025-08-26	37.480	38.430	36.090	38.150	38.150	8,018
2025-08-25	38.420	39.000	36.820	38.000	38.000	25,942
2025-08-22	37.120	43.220	37.100	41.800	41.800	20,519
2025-08-21	38.200	38.210	36.880	37.290	37.290	1,233
2025-08-20	37.000	38.460	35.750	38.460	38.460	2,519
2025-08-19	37.850	38.010	36.000	36.690	36.690	7,725
2025-08-18	36.650	38.000	36.650	38.000	38.000	5,968
2025-08-15	39.390	39.960	36.580	37.250	37.250	7,297
2025-08-14	38.750	40.880	38.750	39.180	39.180	14,825
2025-08-13	40.520	41.790	40.520	41.330	41.330	13,272
2025-08-12	38.800	39.750	38.430	39.500	39.500	10,217
2025-08-11	37.590	39.900	37.000	38.650	38.650	13,341
2025-08-08	36.000	37.500	35.120	36.900	36.900	16,939

← NewerPage 5 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.