Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	34.340	35.300	34.020	34.950	34.950	3,065
2025-08-06	32.010	34.340	32.000	34.340	34.340	22,703
2025-08-05	34.200	34.200	32.180	32.250	32.250	8,806
2025-08-04	32.600	34.230	32.580	33.790	33.790	4,743
2025-08-01	33.520	33.980	32.960	32.970	32.970	6,434
2025-07-31	35.790	35.790	34.410	35.140	35.140	7,126
2025-07-30	35.020	35.890	34.080	34.920	34.920	3,446
2025-07-29	37.050	37.050	35.500	35.500	35.500	5,184
2025-07-28	37.700	37.890	35.310	37.300	37.300	16,023
2025-07-25	36.600	36.800	35.020	35.990	35.990	3,157
2025-07-24	35.010	36.900	34.700	36.600	36.600	21,972
2025-07-23	37.000	37.000	33.750	34.600	34.600	23,083
2025-07-22	37.600	37.990	36.290	37.100	37.100	22,404
2025-07-21	38.150	38.880	37.070	37.850	37.850	13,082
2025-07-18	36.250	37.000	34.930	36.200	36.200	27,383
2025-07-17	34.250	35.000	33.560	33.990	33.990	23,431
2025-07-16	33.140	34.200	32.310	34.050	34.050	17,119
2025-07-15	31.300	33.140	31.300	32.800	32.800	6,624
2025-07-14	33.490	33.710	30.920	31.900	31.900	49,054
2025-07-11	32.100	33.000	30.800	32.000	32.000	8,843
2025-07-10	30.000	30.660	29.310	30.500	30.500	4,056
2025-07-09	28.470	29.830	28.470	29.670	29.670	12,169
2025-07-08	27.850	28.470	27.540	28.390	28.390	6,564
2025-07-07	27.550	27.940	27.210	27.850	27.850	4,070
2025-07-04	27.500	27.500	26.150	26.500	26.500	2,976
2025-07-03	27.970	28.620	27.500	27.550	27.550	3,118
2025-07-02	26.360	28.120	26.360	27.860	27.860	2,316
2025-07-01	27.190	27.300	26.000	26.150	26.150	8,283
2025-06-30	26.930	27.710	26.390	27.710	27.710	2,590
2025-06-27	26.650	26.800	25.640	25.650	25.650	1,561
2025-06-26	27.000	27.190	25.890	27.190	27.190	1,137
2025-06-25	27.200	27.600	26.520	26.580	26.580	5,478
2025-06-24	26.550	27.700	26.550	27.200	27.200	2,810
2025-06-23	25.200	25.710	23.900	25.710	25.710	33,367
2025-06-20	27.650	27.700	26.340	26.380	26.380	5,483
2025-06-18	27.350	27.940	26.660	27.060	27.060	24,471
2025-06-17	28.470	28.950	26.620	27.500	27.500	55,254
2025-06-16	30.250	30.250	29.050	29.850	29.850	1,259
2025-06-13	29.750	30.000	28.700	28.990	28.990	3,903
2025-06-12	30.800	31.900	30.800	31.340	31.340	1,922
2025-06-11	31.630	32.880	31.560	32.380	32.380	2,211
2025-06-10	31.960	32.700	31.420	32.460	32.460	16,553
2025-06-09	27.760	28.740	27.600	28.700	28.700	3,956
2025-06-06	27.000	27.880	26.650	27.760	27.760	11,336
2025-06-05	28.830	28.830	27.360	27.360	27.360	3,181
2025-06-04	29.430	29.480	28.460	29.090	29.090	1,246
2025-06-03	29.250	30.630	29.150	30.360	30.360	5,616
2025-06-02	27.830	28.990	27.540	28.990	28.990	2,124
2025-05-30	29.290	29.750	28.150	29.310	29.310	4,476
2025-05-29	29.890	30.050	29.150	30.050	30.050	4,104
2025-05-28	30.900	30.900	29.960	30.600	30.600	10,403
2025-05-27	29.900	31.790	29.200	30.890	30.890	10,765
2025-05-26	30.000	30.190	29.280	29.330	29.330	5,881
2025-05-23	28.620	30.000	28.620	29.900	29.900	3,264
2025-05-22	30.000	30.440	29.600	30.260	30.260	3,626
2025-05-21	28.510	29.650	28.510	29.030	29.030	7,483
2025-05-20	28.050	28.500	28.040	28.500	28.500	1,174
2025-05-19	27.770	28.480	27.190	28.100	28.100	4,466
2025-05-16	29.990	29.990	29.040	29.340	29.340	917
2025-05-15	29.000	30.200	28.120	29.490	29.490	7,595

← NewerPage 6 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.