Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	20.860	22.000	20.130	21.050	21.050	12,396
2023-03-13	20.860	20.860	18.500	20.000	20.000	2,804
2023-03-10	19.250	19.640	18.600	19.640	19.640	2,591
2023-03-09	20.830	20.840	18.850	19.400	19.400	10,791
2023-03-08	21.010	21.010	20.010	20.860	20.860	3,942
2023-03-07	21.700	22.030	20.950	22.000	22.000	652
2023-03-06	22.030	22.200	22.000	22.050	22.050	2,319
2023-03-03	22.080	22.130	20.830	21.600	21.600	1,256
2023-03-02	22.500	22.540	21.260	22.240	22.240	2,232
2023-03-01	21.040	22.950	20.740	22.850	22.850	3,389
2023-02-28	21.130	21.650	20.910	21.640	21.640	777
2023-02-27	22.550	22.550	20.660	21.840	21.840	1,984
2023-02-24	22.880	22.880	21.730	22.640	22.640	174
2023-02-23	22.830	22.900	21.630	22.890	22.890	601
2023-02-22	22.830	22.830	21.460	22.500	22.500	830
2023-02-17	22.940	22.940	22.010	22.830	22.830	1,781
2023-02-16	21.990	23.000	21.600	22.500	22.500	3,402
2023-02-15	21.980	22.000	21.040	21.990	21.990	1,188
2023-02-14	21.360	21.510	20.550	21.400	21.400	1,548
2023-02-13	21.170	21.270	20.340	21.260	21.260	1,184
2023-02-10	21.500	21.930	21.500	21.700	21.700	635
2023-02-08	22.690	22.880	21.700	21.980	21.980	1,332
2023-02-07	22.710	22.860	22.000	22.690	22.690	959
2023-02-06	21.570	22.360	21.340	22.350	22.350	905
2023-02-03	22.200	22.700	21.550	22.180	22.180	2,011
2023-02-02	21.760	23.930	21.110	22.200	22.200	5,920
2023-02-01	20.580	21.160	19.680	20.000	20.000	2,083
2023-01-31	19.810	20.700	19.470	20.500	20.500	954
2023-01-30	20.570	21.260	19.900	20.180	20.180	1,760
2023-01-27	21.420	22.310	20.380	20.600	20.600	3,205
2023-01-26	21.000	21.150	20.300	21.050	21.050	1,154
2023-01-25	21.890	21.890	19.400	21.000	21.000	1,591
2023-01-24	21.400	21.960	20.470	21.390	21.390	3,283
2023-01-23	19.560	21.820	19.560	21.300	21.300	3,241
2023-01-20	19.710	19.710	19.080	19.590	19.590	1,139
2023-01-19	20.000	20.000	18.760	18.820	18.820	1,176
2023-01-18	20.590	21.400	19.080	20.000	20.000	2,718
2023-01-17	19.200	20.980	18.310	20.010	20.010	2,745
2023-01-16	17.790	18.950	17.790	18.950	18.950	2,955
2023-01-13	17.500	18.130	17.440	17.440	17.440	1,392
2023-01-12	16.680	17.500	16.620	17.500	17.500	2,327
2023-01-11	16.850	17.290	16.610	16.680	16.680	380
2023-01-10	17.350	17.500	16.510	17.500	17.500	1,191
2023-01-09	16.000	17.440	16.000	17.410	17.410	6,298
2023-01-06	16.100	16.310	15.640	16.000	16.000	1,157
2023-01-05	16.100	16.110	15.710	16.100	16.100	621
2023-01-04	15.710	15.990	15.550	15.730	15.730	1,480
2023-01-03	15.370	16.290	15.050	15.840	15.840	2,387
2023-01-02	14.630	16.300	14.630	15.260	15.260	791
2022-12-29	15.080	15.890	15.080	15.330	15.330	340
2022-12-28	15.640	15.890	15.060	15.640	15.640	1,632
2022-12-27	15.460	16.180	15.020	15.830	15.830	4,807
2022-12-26	15.270	16.050	14.750	14.750	14.750	1,256
2022-12-23	14.690	15.300	14.500	15.280	15.280	2,482
2022-12-22	15.000	15.440	14.200	14.990	14.990	2,048
2022-12-21	15.600	15.600	14.810	14.910	14.910	3,059
2022-12-20	15.390	16.090	14.620	15.520	15.520	4,096
2022-12-19	15.630	15.900	14.500	14.500	14.500	6,679
2022-12-16	16.000	16.930	15.500	16.000	16.000	2,489
2022-12-15	17.990	17.990	16.300	16.500	16.500	2,904

← NewerPage 16 of 20 · 1,166 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.