Hashdex Defi Index Fundo De Indice (BVMF:DEFI11)
Brazil · Delayed Price · Currency is BRL 19.75
-0.75 (-3.66%)
At close: Dec 5, 2025
BVMF:DEFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.09 | 20.84 | 19.28 | 19.75 | 19.75 | -3.66% | 21,378 |
| Dec 4, 2025 | 20.54 | 20.85 | 19.99 | 20.50 | 20.50 | -2.15% | 10,569 |
| Dec 3, 2025 | 20.85 | 21.00 | 20.45 | 20.95 | 20.95 | 3.20% | 6,483 |
| Dec 2, 2025 | 19.62 | 20.85 | 19.61 | 20.30 | 20.30 | 4.96% | 9,795 |
| Dec 1, 2025 | 19.50 | 19.70 | 18.63 | 19.34 | 19.34 | -9.20% | 17,467 |
| Nov 28, 2025 | 20.97 | 22.00 | 20.84 | 21.30 | 21.30 | 0.24% | 4,032 |
| Nov 27, 2025 | 21.55 | 21.99 | 21.05 | 21.25 | 21.25 | 0.38% | 4,637 |
| Nov 26, 2025 | 20.28 | 21.52 | 20.22 | 21.17 | 21.17 | -1.35% | 8,782 |
| Nov 25, 2025 | 21.48 | 21.48 | 20.06 | 21.46 | 21.46 | -0.23% | 8,825 |
| Nov 24, 2025 | 20.03 | 21.51 | 20.00 | 21.51 | 21.51 | 7.07% | 11,754 |
| Nov 21, 2025 | 20.10 | 20.77 | 19.55 | 20.09 | 20.09 | -6.77% | 20,263 |
| Nov 19, 2025 | 22.10 | 22.76 | 20.90 | 21.55 | 21.55 | -5.69% | 8,939 |
| Nov 18, 2025 | 22.95 | 22.95 | 21.23 | 22.85 | 22.85 | 3.77% | 13,468 |
| Nov 17, 2025 | 23.90 | 23.90 | 21.67 | 22.02 | 22.02 | -8.55% | 13,214 |
| Nov 14, 2025 | 23.64 | 24.08 | 22.71 | 24.08 | 24.08 | 0.75% | 5,749 |
| Nov 13, 2025 | 25.69 | 25.90 | 22.96 | 23.90 | 23.90 | -5.23% | 5,526 |
| Nov 12, 2025 | 25.85 | 27.03 | 24.72 | 25.22 | 25.22 | -2.21% | 9,509 |
| Nov 11, 2025 | 26.27 | 26.95 | 25.66 | 25.79 | 25.79 | -1.00% | 5,382 |
| Nov 10, 2025 | 26.00 | 26.59 | 25.30 | 26.05 | 26.05 | 5.47% | 5,511 |
| Nov 7, 2025 | 22.80 | 24.71 | 21.80 | 24.70 | 24.70 | 9.53% | 7,836 |
| Nov 6, 2025 | 23.13 | 23.13 | 22.00 | 22.55 | 22.55 | -2.93% | 4,312 |
| Nov 5, 2025 | 23.10 | 23.51 | 22.69 | 23.23 | 23.23 | 5.83% | 13,614 |
| Nov 4, 2025 | 23.50 | 25.21 | 21.50 | 21.95 | 21.95 | -7.19% | 36,357 |
| Nov 3, 2025 | 24.97 | 25.26 | 23.30 | 23.65 | 23.65 | -10.82% | 17,666 |
| Oct 31, 2025 | 26.54 | 26.54 | 25.30 | 26.52 | 26.52 | 3.03% | 4,988 |
| Oct 30, 2025 | 26.75 | 26.75 | 25.15 | 25.74 | 25.74 | -5.19% | 5,620 |
| Oct 29, 2025 | 27.81 | 27.90 | 26.96 | 27.15 | 27.15 | -2.65% | 14,500 |
| Oct 28, 2025 | 27.95 | 28.37 | 27.08 | 27.89 | 27.89 | -0.92% | 8,896 |
| Oct 27, 2025 | 27.65 | 28.45 | 27.65 | 28.15 | 28.15 | 1.26% | 4,001 |
| Oct 24, 2025 | 27.31 | 27.80 | 26.91 | 27.80 | 27.80 | 2.21% | 4,886 |
| Oct 23, 2025 | 26.28 | 27.51 | 26.17 | 27.20 | 27.20 | 1.91% | 2,986 |
| Oct 22, 2025 | 27.06 | 27.23 | 26.50 | 26.69 | 26.69 | -5.69% | 7,319 |
| Oct 21, 2025 | 27.30 | 28.89 | 27.08 | 28.30 | 28.30 | 1.65% | 6,749 |
| Oct 20, 2025 | 28.52 | 28.52 | 27.42 | 27.84 | 27.84 | -0.57% | 3,296 |
| Oct 17, 2025 | 26.79 | 28.00 | 25.84 | 28.00 | 28.00 | -0.43% | 19,358 |
| Oct 16, 2025 | 28.24 | 29.13 | 27.54 | 28.12 | 28.12 | -2.63% | 5,485 |
| Oct 15, 2025 | 30.15 | 30.15 | 28.01 | 28.88 | 28.88 | -5.12% | 17,989 |
| Oct 14, 2025 | 29.13 | 30.49 | 28.10 | 30.44 | 30.44 | -1.81% | 14,161 |
| Oct 13, 2025 | 30.00 | 31.00 | 29.25 | 31.00 | 31.00 | -3.64% | 56,307 |
| Oct 10, 2025 | 33.65 | 34.00 | 31.74 | 32.17 | 32.17 | -1.62% | 9,872 |
| Oct 9, 2025 | 33.25 | 33.25 | 32.40 | 32.70 | 32.70 | -5.65% | 8,900 |
| Oct 8, 2025 | 33.69 | 34.66 | 33.12 | 34.66 | 34.66 | 3.83% | 6,685 |
| Oct 7, 2025 | 35.00 | 35.00 | 33.00 | 33.38 | 33.38 | -3.30% | 12,435 |
| Oct 6, 2025 | 34.50 | 35.27 | 34.02 | 34.52 | 34.52 | -0.80% | 17,644 |
| Oct 3, 2025 | 34.40 | 35.66 | 33.50 | 34.80 | 34.80 | -1.08% | 7,418 |
| Oct 2, 2025 | 34.00 | 35.18 | 33.45 | 35.18 | 35.18 | 4.45% | 7,604 |
| Oct 1, 2025 | 32.37 | 33.71 | 32.37 | 33.68 | 33.68 | 6.08% | 15,780 |
| Sep 30, 2025 | 32.06 | 32.06 | 31.13 | 31.75 | 31.75 | -1.70% | 5,798 |
| Sep 29, 2025 | 31.69 | 32.40 | 31.31 | 32.30 | 32.30 | 1.89% | 5,558 |
| Sep 26, 2025 | 31.00 | 32.37 | 30.66 | 31.70 | 31.70 | 2.32% | 18,727 |