Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	33.800	33.800	32.880	33.510	33.510	1,361
2025-02-12	33.000	33.980	31.510	33.980	33.980	9,850
2025-02-11	33.620	34.000	32.500	32.500	32.500	5,379
2025-02-10	32.620	34.260	32.620	33.350	33.350	26,103
2025-02-07	34.000	35.200	32.510	33.290	33.290	9,559
2025-02-06	35.000	35.660	33.200	33.510	33.510	6,364
2025-02-05	36.110	36.810	34.230	34.740	34.740	2,355
2025-02-04	36.610	37.310	35.670	36.100	36.100	7,966
2025-02-03	35.300	38.600	33.500	37.450	37.450	36,254
2025-01-31	43.010	45.180	43.000	45.140	45.140	11,413
2025-01-30	41.990	43.950	41.990	43.800	43.800	11,382
2025-01-29	40.660	41.870	40.000	41.850	41.850	3,098
2025-01-28	40.500	41.590	40.000	40.660	40.660	3,219
2025-01-27	40.780	41.440	39.670	40.500	40.500	7,520
2025-01-24	45.050	46.400	44.210	44.220	44.220	3,399
2025-01-23	43.890	45.620	42.090	43.060	43.060	19,715
2025-01-22	46.910	47.270	45.000	46.540	46.540	3,159
2025-01-21	46.640	49.660	45.970	47.470	47.470	5,455
2025-01-20	47.000	48.410	43.000	46.500	46.500	9,661
2025-01-17	46.500	48.500	45.950	48.500	48.500	11,481
2025-01-16	45.880	45.880	41.420	45.580	45.580	6,605
2025-01-15	42.930	46.970	42.000	45.450	45.450	11,326
2025-01-14	41.000	42.840	41.000	42.500	42.500	8,463
2025-01-13	40.390	40.600	38.300	40.410	40.410	17,251
2025-01-10	41.310	44.200	41.200	43.660	43.660	9,541
2025-01-09	43.140	43.560	41.070	41.080	41.080	15,548
2025-01-08	45.910	45.920	42.770	44.000	44.000	15,644
2025-01-07	50.500	50.500	46.030	46.930	46.930	13,777
2025-01-06	51.720	52.510	50.080	51.990	51.990	7,064
2025-01-03	49.010	52.300	48.780	51.220	51.220	9,107
2025-01-02	50.000	50.150	48.030	48.200	48.200	19,852
2024-12-30	48.900	48.900	45.720	47.900	47.900	4,140
2024-12-27	50.940	51.200	48.000	48.900	48.900	13,862
2024-12-26	49.700	50.880	46.360	50.800	50.800	12,956
2024-12-23	49.000	52.540	46.310	52.540	52.540	8,421
2024-12-20	44.600	53.000	43.060	49.110	49.110	16,690
2024-12-19	53.690	53.900	47.030	47.240	47.240	19,978
2024-12-18	55.300	57.040	52.460	53.150	53.150	20,284
2024-12-17	57.650	58.400	55.210	55.210	55.210	14,248
2024-12-16	56.920	58.400	56.070	57.900	57.900	13,674
2024-12-13	55.760	57.340	53.970	56.910	56.910	14,318
2024-12-12	54.920	57.000	53.070	55.760	55.760	22,576
2024-12-11	49.500	53.160	49.500	52.400	52.400	15,245
2024-12-10	51.150	51.150	45.920	48.800	48.800	24,649
2024-12-09	54.670	54.670	50.570	51.180	51.180	39,299
2024-12-06	50.590	55.960	49.750	55.250	55.250	17,629
2024-12-05	56.700	58.280	52.350	53.300	53.300	48,992
2024-12-04	50.000	55.800	49.990	55.800	55.800	31,738
2024-12-03	44.580	48.220	44.580	48.220	48.220	9,845
2024-12-02	41.440	43.970	40.960	43.850	43.850	28,213
2024-11-29	41.420	41.440	40.250	40.710	40.710	10,200
2024-11-28	41.900	41.900	40.280	40.320	40.320	6,853
2024-11-27	36.360	41.880	36.360	41.500	41.500	33,555
2024-11-26	33.780	37.210	32.760	35.700	35.700	21,031
2024-11-25	35.760	36.500	34.000	35.370	35.370	27,721
2024-11-22	33.780	33.780	32.000	33.520	33.520	10,451
2024-11-21	32.190	33.990	31.990	33.970	33.970	12,189
2024-11-19	31.710	32.400	30.810	32.190	32.190	9,470
2024-11-18	30.090	31.980	30.090	31.710	31.710	5,092
2024-11-14	30.200	31.500	29.540	29.540	29.540	18,314

← NewerPage 8 of 20 · 1,165 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.