Hashdex Defi Index Fundo De Indice historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 30.310 | 31.760 | 29.800 | 29.950 | 29.950 | 9,257 |
| 2024-11-12 | 30.000 | 31.100 | 29.500 | 30.320 | 30.320 | 5,903 |
| 2024-11-11 | 29.990 | 32.500 | 29.800 | 31.500 | 31.500 | 21,473 |
| 2024-11-08 | 28.990 | 29.890 | 28.510 | 29.760 | 29.760 | 16,356 |
| 2024-11-07 | 27.280 | 28.990 | 26.710 | 28.500 | 28.500 | 7,573 |
| 2024-11-06 | 25.700 | 27.300 | 25.700 | 26.650 | 26.650 | 15,979 |
| 2024-11-05 | 23.120 | 23.970 | 23.120 | 23.390 | 23.390 | 2,790 |
| 2024-11-04 | 23.880 | 23.880 | 22.510 | 23.120 | 23.120 | 13,960 |
| 2024-11-01 | 25.380 | 25.820 | 24.120 | 24.870 | 24.870 | 2,856 |
| 2024-10-31 | 25.760 | 25.930 | 24.700 | 25.090 | 25.090 | 4,688 |
| 2024-10-30 | 25.610 | 25.980 | 25.200 | 25.500 | 25.500 | 16,810 |
| 2024-10-29 | 24.970 | 25.560 | 24.470 | 25.380 | 25.380 | 2,969 |
| 2024-10-28 | 24.530 | 24.530 | 23.700 | 24.010 | 24.010 | 3,388 |
| 2024-10-25 | 25.450 | 25.450 | 24.330 | 24.410 | 24.410 | 1,704 |
| 2024-10-24 | 24.840 | 25.520 | 24.840 | 25.500 | 25.500 | 2,210 |
| 2024-10-23 | 25.300 | 25.490 | 24.300 | 24.800 | 24.800 | 3,657 |
| 2024-10-22 | 25.590 | 26.000 | 25.040 | 25.700 | 25.700 | 8,966 |
| 2024-10-21 | 25.570 | 26.100 | 24.850 | 25.920 | 25.920 | 3,896 |
| 2024-10-18 | 25.300 | 25.700 | 24.250 | 25.670 | 25.670 | 2,482 |
| 2024-10-17 | 25.000 | 25.000 | 24.100 | 24.850 | 24.850 | 2,056 |
| 2024-10-16 | 26.100 | 26.200 | 25.000 | 25.010 | 25.010 | 1,250 |
| 2024-10-15 | 26.000 | 26.500 | 25.200 | 25.500 | 25.500 | 5,369 |
| 2024-10-14 | 25.740 | 26.190 | 25.050 | 26.100 | 26.100 | 3,816 |
| 2024-10-11 | 24.350 | 25.780 | 24.000 | 24.700 | 24.700 | 2,712 |
| 2024-10-10 | 24.180 | 24.350 | 23.460 | 24.150 | 24.150 | 4,056 |
| 2024-10-09 | 24.290 | 24.290 | 23.500 | 23.860 | 23.860 | 3,016 |
| 2024-10-08 | 24.240 | 24.240 | 23.700 | 23.720 | 23.720 | 1,004 |
| 2024-10-07 | 23.800 | 24.450 | 23.800 | 24.200 | 24.200 | 1,276 |
| 2024-10-04 | 23.360 | 23.890 | 23.010 | 23.800 | 23.800 | 2,800 |
| 2024-10-03 | 23.430 | 23.430 | 22.930 | 23.190 | 23.190 | 8,510 |
| 2024-10-02 | 24.000 | 24.130 | 23.210 | 23.430 | 23.430 | 10,570 |
| 2024-10-01 | 25.950 | 25.950 | 23.510 | 24.000 | 24.000 | 5,052 |
| 2024-09-30 | 26.000 | 26.240 | 25.050 | 25.050 | 25.050 | 2,006 |
| 2024-09-27 | 25.660 | 26.620 | 25.660 | 26.500 | 26.500 | 14,913 |
| 2024-09-26 | 25.200 | 25.700 | 24.880 | 25.250 | 25.250 | 4,432 |
| 2024-09-25 | 24.260 | 25.190 | 24.260 | 24.620 | 24.620 | 21,929 |
| 2024-09-24 | 25.050 | 25.060 | 24.200 | 24.600 | 24.600 | 7,436 |
| 2024-09-23 | 24.500 | 26.080 | 24.500 | 25.300 | 25.300 | 12,423 |
| 2024-09-20 | 23.990 | 24.470 | 23.740 | 24.240 | 24.240 | 4,539 |
| 2024-09-19 | 23.120 | 23.700 | 23.120 | 23.700 | 23.700 | 1,127 |
| 2024-09-18 | 22.920 | 22.920 | 22.110 | 22.110 | 22.110 | 2,838 |
| 2024-09-17 | 23.020 | 23.400 | 22.800 | 23.390 | 23.390 | 2,203 |
| 2024-09-16 | 23.030 | 23.240 | 22.000 | 22.790 | 22.790 | 5,309 |
| 2024-09-13 | 23.880 | 24.240 | 23.290 | 24.200 | 24.200 | 481 |
| 2024-09-12 | 24.240 | 24.260 | 23.410 | 23.700 | 23.700 | 1,005 |
| 2024-09-11 | 23.560 | 24.020 | 22.740 | 24.020 | 24.020 | 6,068 |
| 2024-09-10 | 23.430 | 23.900 | 23.040 | 23.900 | 23.900 | 29,868 |
| 2024-09-09 | 22.000 | 23.490 | 22.000 | 22.910 | 22.910 | 18,044 |
| 2024-09-06 | 22.810 | 23.180 | 21.900 | 21.900 | 21.900 | 15,357 |
| 2024-09-05 | 22.750 | 23.560 | 22.670 | 22.670 | 22.670 | 1,494 |
| 2024-09-04 | 23.410 | 23.900 | 22.980 | 23.440 | 23.440 | 4,787 |
| 2024-09-03 | 23.960 | 24.000 | 23.010 | 23.640 | 23.640 | 1,692 |
| 2024-09-02 | 24.000 | 24.150 | 23.180 | 23.330 | 23.330 | 2,118 |
| 2024-08-30 | 23.750 | 24.740 | 22.370 | 24.740 | 24.740 | 10,347 |
| 2024-08-29 | 24.120 | 24.430 | 23.320 | 23.750 | 23.750 | 1,906 |
| 2024-08-28 | 24.400 | 24.400 | 23.200 | 23.880 | 23.880 | 7,399 |
| 2024-08-27 | 25.200 | 25.290 | 24.650 | 24.650 | 24.650 | 1,977 |
| 2024-08-26 | 26.140 | 26.140 | 25.040 | 25.780 | 25.780 | 2,270 |
| 2024-08-23 | 26.460 | 26.470 | 25.850 | 26.470 | 26.470 | 2,677 |
| 2024-08-22 | 25.160 | 26.180 | 25.160 | 25.480 | 25.480 | 3,525 |
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.