Hashdex Defi Index Fundo De Indice historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	17.970	18.280	17.290	18.230	18.230	1,129
2022-12-13	17.950	18.520	17.500	17.970	17.970	2,641
2022-12-12	16.950	18.000	16.600	17.850	17.850	2,591
2022-12-09	17.970	17.970	17.420	17.970	17.970	168
2022-12-08	17.360	18.000	16.200	17.500	17.500	2,262
2022-12-07	16.650	18.080	16.650	17.380	17.380	1,743
2022-12-06	18.170	18.600	16.950	16.950	16.950	2,762
2022-12-05	17.330	18.950	17.180	18.000	18.000	5,660
2022-12-02	17.400	17.470	16.300	17.330	17.330	203
2022-12-01	17.410	17.990	16.200	16.920	16.920	3,055
2022-11-30	19.110	19.250	17.290	18.490	18.490	3,695
2022-11-29	16.940	17.520	16.940	17.500	17.500	1,746
2022-11-28	16.190	19.000	15.060	16.920	16.920	2,901
2022-11-25	17.920	17.940	16.720	17.790	17.790	1,821
2022-11-24	17.230	17.800	17.230	17.500	17.500	853
2022-11-23	16.050	17.420	16.050	17.230	17.230	4,239
2022-11-22	16.260	17.010	16.120	17.000	17.000	7,435
2022-11-21	17.950	17.990	16.200	16.260	16.260	9,323
2022-11-18	17.460	18.910	17.000	17.950	17.950	13,191
2022-11-17	18.090	18.480	17.410	17.460	17.460	5,122
2022-11-16	20.380	20.600	17.650	18.680	18.680	9,403
2022-11-14	19.450	20.420	18.070	20.380	20.380	3,697
2022-11-11	20.360	20.360	19.100	20.100	20.100	21,700
2022-11-10	18.700	20.430	18.310	20.370	20.370	3,521
2022-11-09	20.190	20.190	16.970	18.720	18.720	4,645
2022-11-08	22.040	22.740	19.000	19.320	19.320	7,804
2022-11-07	23.590	23.790	22.800	23.620	23.620	1,016
2022-11-04	21.900	23.740	21.900	23.480	23.480	2,185
2022-11-03	21.980	22.460	21.560	21.900	21.900	381
2022-11-01	22.450	22.550	21.600	21.990	21.990	540
2022-10-31	22.420	22.440	21.190	22.140	22.140	2,390
2022-10-28	21.690	22.540	21.670	22.400	22.400	1,453
2022-10-27	22.000	23.040	21.900	22.530	22.530	5,672
2022-10-26	22.490	22.540	22.050	22.300	22.300	5,550
2022-10-25	21.300	21.700	20.710	21.660	21.660	2,685
2022-10-24	20.100	21.520	20.100	21.200	21.200	272
2022-10-21	20.500	20.760	20.000	20.000	20.000	3,591
2022-10-20	21.400	21.400	20.490	20.500	20.500	1,131
2022-10-19	20.760	21.830	20.760	21.400	21.400	1,221
2022-10-18	21.000	21.850	20.460	20.710	20.710	921
2022-10-17	20.350	21.580	20.350	20.800	20.800	1,433
2022-10-14	20.500	20.910	20.500	20.720	20.720	271
2022-10-13	20.190	20.460	19.070	20.440	20.440	2,919
2022-10-11	20.370	20.370	20.010	20.370	20.370	709
2022-10-10	20.970	20.970	19.900	20.090	20.090	4,657
2022-10-07	21.500	21.810	20.700	20.990	20.990	1,230
2022-10-06	21.270	21.520	20.550	21.460	21.460	1,503
2022-10-05	21.000	21.300	20.300	21.270	21.270	368
2022-10-04	21.090	21.210	20.500	21.000	21.000	2,558
2022-10-03	21.780	21.780	19.700	20.000	20.000	14,086
2022-09-30	20.150	22.000	20.150	21.780	21.780	1,547
2022-09-29	20.500	21.500	20.260	20.410	20.410	2,084
2022-09-28	20.000	20.800	19.550	20.800	20.800	2,733
2022-09-27	20.750	21.370	19.740	19.910	19.910	2,595
2022-09-26	19.690	20.800	19.690	20.470	20.470	752
2022-09-23	19.500	19.970	19.000	19.300	19.300	1,134
2022-09-22	19.010	19.480	18.960	19.400	19.400	3,410
2022-09-21	19.220	19.820	18.780	19.650	19.650	1,485
2022-09-20	19.200	19.720	19.070	19.070	19.070	5,901
2022-09-19	21.000	21.000	19.080	19.910	19.910	8,648

← NewerPage 17 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.