Hashdex Defi Index Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 29.000 | 30.200 | 28.120 | 29.490 | 29.490 | 7,595 |
| 2025-05-14 | 30.600 | 30.600 | 29.020 | 29.700 | 29.700 | 19,784 |
| 2025-05-13 | 29.100 | 31.630 | 29.100 | 31.630 | 31.630 | 14,475 |
| 2025-05-12 | 30.040 | 31.000 | 29.000 | 29.490 | 29.490 | 24,597 |
| 2025-05-09 | 26.460 | 28.910 | 26.460 | 27.800 | 27.800 | 71,448 |
| 2025-05-08 | 24.200 | 26.230 | 24.200 | 26.230 | 26.230 | 13,142 |
| 2025-05-07 | 22.980 | 23.480 | 22.730 | 22.730 | 22.730 | 3,075 |
| 2025-05-06 | 22.960 | 23.060 | 22.350 | 22.950 | 22.950 | 4,757 |
| 2025-05-05 | 23.310 | 24.030 | 23.200 | 23.890 | 23.890 | 1,395 |
| 2025-05-02 | 23.870 | 24.560 | 23.620 | 24.440 | 24.440 | 1,630 |
| 2025-04-30 | 23.650 | 23.670 | 22.420 | 23.670 | 23.670 | 3,435 |
| 2025-04-29 | 23.960 | 24.450 | 23.630 | 23.740 | 23.740 | 1,229 |
| 2025-04-28 | 24.850 | 24.850 | 23.250 | 23.960 | 23.960 | 1,977 |
| 2025-04-25 | 24.870 | 24.970 | 24.300 | 24.800 | 24.800 | 3,384 |
| 2025-04-24 | 23.800 | 24.870 | 23.740 | 24.870 | 24.870 | 1,050 |
| 2025-04-23 | 24.200 | 24.720 | 23.500 | 24.710 | 24.710 | 2,529 |
| 2025-04-22 | 22.400 | 23.640 | 22.000 | 23.280 | 23.280 | 6,451 |
| 2025-04-17 | 22.230 | 22.360 | 21.170 | 22.360 | 22.360 | 2,655 |
| 2025-04-16 | 21.990 | 22.360 | 20.540 | 22.360 | 22.360 | 1,289 |
| 2025-04-15 | 21.970 | 22.140 | 21.700 | 21.700 | 21.700 | 1,149 |
| 2025-04-14 | 22.540 | 23.200 | 21.910 | 22.000 | 22.000 | 5,339 |
| 2025-04-11 | 21.050 | 22.500 | 21.050 | 22.130 | 22.130 | 2,631 |
| 2025-04-10 | 21.500 | 21.790 | 20.720 | 21.280 | 21.280 | 3,459 |
| 2025-04-09 | 20.500 | 22.270 | 19.530 | 22.270 | 22.270 | 7,931 |
| 2025-04-08 | 20.740 | 21.710 | 19.430 | 20.490 | 20.490 | 3,852 |
| 2025-04-07 | 20.250 | 22.200 | 19.050 | 20.600 | 20.600 | 17,782 |
| 2025-04-04 | 22.840 | 23.430 | 22.200 | 23.000 | 23.000 | 5,944 |
| 2025-04-03 | 22.330 | 23.490 | 21.820 | 23.490 | 23.490 | 9,256 |
| 2025-04-02 | 23.750 | 24.230 | 23.250 | 24.000 | 24.000 | 1,878 |
| 2025-04-01 | 23.410 | 24.060 | 23.110 | 24.040 | 24.040 | 2,403 |
| 2025-03-31 | 23.650 | 24.210 | 22.990 | 24.210 | 24.210 | 4,892 |
| 2025-03-28 | 25.400 | 25.400 | 23.210 | 25.000 | 25.000 | 3,800 |
| 2025-03-27 | 26.510 | 26.510 | 25.360 | 26.180 | 26.180 | 7,228 |
| 2025-03-26 | 26.930 | 26.990 | 25.370 | 26.090 | 26.090 | 5,847 |
| 2025-03-25 | 26.890 | 26.890 | 26.000 | 26.360 | 26.360 | 3,804 |
| 2025-03-24 | 25.500 | 26.870 | 25.500 | 26.690 | 26.690 | 5,553 |
| 2025-03-21 | 25.060 | 25.060 | 24.450 | 24.470 | 24.470 | 5,247 |
| 2025-03-20 | 25.120 | 25.350 | 24.260 | 25.260 | 25.260 | 1,808 |
| 2025-03-19 | 24.300 | 25.550 | 24.300 | 25.370 | 25.370 | 3,290 |
| 2025-03-18 | 23.940 | 24.210 | 23.100 | 23.850 | 23.850 | 9,784 |
| 2025-03-17 | 24.330 | 24.680 | 23.120 | 24.680 | 24.680 | 10,584 |
| 2025-03-14 | 23.400 | 24.330 | 23.400 | 24.150 | 24.150 | 1,172 |
| 2025-03-13 | 23.500 | 24.400 | 22.850 | 23.410 | 23.410 | 4,272 |
| 2025-03-12 | 24.760 | 24.760 | 22.870 | 23.260 | 23.260 | 3,974 |
| 2025-03-11 | 23.990 | 24.600 | 22.810 | 24.600 | 24.600 | 12,737 |
| 2025-03-10 | 26.420 | 26.420 | 23.000 | 23.830 | 23.830 | 17,069 |
| 2025-03-07 | 28.000 | 28.980 | 27.250 | 27.750 | 27.750 | 8,698 |
| 2025-03-06 | 29.950 | 29.950 | 27.680 | 29.390 | 29.390 | 8,347 |
| 2025-03-05 | 30.840 | 31.600 | 29.040 | 30.800 | 30.800 | 4,608 |
| 2025-02-28 | 28.030 | 30.500 | 27.500 | 30.500 | 30.500 | 12,996 |
| 2025-02-27 | 30.250 | 30.840 | 29.310 | 30.640 | 30.640 | 22,867 |
| 2025-02-26 | 30.400 | 30.400 | 28.520 | 30.250 | 30.250 | 31,873 |
| 2025-02-25 | 29.720 | 30.890 | 28.010 | 30.730 | 30.730 | 24,885 |
| 2025-02-24 | 31.320 | 32.330 | 30.770 | 31.490 | 31.490 | 6,259 |
| 2025-02-21 | 34.480 | 35.190 | 31.560 | 31.600 | 31.600 | 3,970 |
| 2025-02-20 | 33.930 | 34.480 | 32.840 | 34.480 | 34.480 | 1,915 |
| 2025-02-19 | 33.110 | 33.820 | 32.790 | 33.200 | 33.200 | 1,030 |
| 2025-02-18 | 33.110 | 33.870 | 32.100 | 32.970 | 32.970 | 1,434 |
| 2025-02-17 | 34.840 | 35.100 | 33.340 | 33.450 | 33.450 | 5,369 |
| 2025-02-14 | 33.410 | 35.200 | 33.410 | 34.840 | 34.840 | 7,695 |
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.