Hashdex Defi Index Fundo De Indice historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	43.030	45.000	43.030	44.560	44.560	87,999
2022-03-25	42.500	42.500	40.200	42.270	42.270	20,886
2022-03-24	40.100	42.440	40.100	42.380	42.380	54,766
2022-03-23	41.000	41.080	40.000	40.000	40.000	15,330
2022-03-22	40.800	41.750	40.630	41.390	41.390	39,447
2022-03-21	41.500	41.500	39.100	40.400	40.400	36,045
2022-03-18	40.750	41.890	40.100	41.500	41.500	12,905
2022-03-17	39.600	40.750	39.560	40.750	40.750	11,078
2022-03-16	38.000	39.250	37.900	39.250	39.250	8,119
2022-03-15	36.690	38.000	36.690	38.000	38.000	7,331
2022-03-14	36.200	37.500	36.000	36.000	36.000	6,753
2022-03-11	36.550	37.680	36.000	36.200	36.200	4,753
2022-03-10	38.680	38.680	36.730	37.100	37.100	7,225
2022-03-09	39.520	39.520	38.000	38.690	38.690	5,700
2022-03-08	36.280	37.970	36.280	36.510	36.510	3,691
2022-03-07	37.900	38.620	35.250	35.850	35.850	29,411
2022-03-04	41.800	41.800	37.900	39.130	39.130	9,571
2022-03-03	43.100	43.470	40.510	41.000	41.000	12,151
2022-03-02	42.000	45.000	42.000	43.120	43.120	12,738
2022-02-25	40.200	42.300	40.200	41.100	41.100	51,597
2022-02-24	35.000	40.200	34.740	40.200	40.200	60,170
2022-02-23	41.600	41.770	38.950	39.010	39.010	39,984
2022-02-22	40.000	40.180	38.500	39.000	39.000	41,332
2022-02-21	42.000	42.230	40.000	40.550	40.550	88,755
2022-02-18	45.000	46.000	44.020	44.650	44.650	65,080
2022-02-17	48.250	48.250	45.000	45.110	45.110	97,835

← NewerPage 20 of 20 · 1,166 trading days

Stock splits

No stock splits on record.

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.