Hashdex Defi Index Fundo De Indice (BVMF:DEFI11)
Brazil · Delayed Price · Currency is BRL 38.00
+0.75 (2.01%)
At close: Aug 18, 2025, 4:55 PM GMT-3
BVMF:DEFI11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 37.12 | 43.22 | 37.10 | 41.80 | - | 12.09% | 27,611 |
| Aug 21, 2025 | 38.20 | 38.21 | 36.88 | 37.29 | - | -3.04% | 1,233 |
| Aug 20, 2025 | 37.00 | 38.46 | 35.75 | 38.46 | - | 4.82% | 2,519 |
| Aug 19, 2025 | 37.85 | 38.01 | 36.00 | 36.69 | - | -3.45% | 7,725 |
| Aug 18, 2025 | 36.65 | 38.00 | 36.65 | 38.00 | - | 2.01% | 5,968 |
| Aug 15, 2025 | 39.39 | 39.96 | 36.58 | 37.25 | - | -4.93% | 7,297 |
| Aug 14, 2025 | 38.75 | 40.88 | 38.75 | 39.18 | - | -5.20% | 14,825 |
| Aug 13, 2025 | 40.52 | 41.79 | 40.52 | 41.33 | - | 4.63% | 13,272 |
| Aug 12, 2025 | 38.80 | 39.75 | 38.43 | 39.50 | - | 2.20% | 10,217 |
| Aug 11, 2025 | 37.59 | 39.90 | 37.00 | 38.65 | - | 4.74% | 13,341 |
| Aug 8, 2025 | 36.00 | 37.50 | 35.12 | 36.90 | - | 5.58% | 16,939 |
| Aug 7, 2025 | 34.34 | 35.30 | 34.02 | 34.95 | - | 1.78% | 3,065 |
| Aug 6, 2025 | 32.01 | 34.34 | 32.00 | 34.34 | - | 6.48% | 22,703 |
| Aug 5, 2025 | 34.20 | 34.20 | 32.18 | 32.25 | - | -4.56% | 8,806 |
| Aug 4, 2025 | 32.60 | 34.23 | 32.58 | 33.79 | - | 2.49% | 4,743 |
| Aug 1, 2025 | 33.52 | 33.98 | 32.96 | 32.97 | - | -6.18% | 6,434 |
| Jul 31, 2025 | 35.79 | 35.79 | 34.41 | 35.14 | - | 0.63% | 7,126 |
| Jul 30, 2025 | 35.02 | 35.89 | 34.08 | 34.92 | - | -1.63% | 3,446 |
| Jul 29, 2025 | 37.05 | 37.05 | 35.50 | 35.50 | - | -4.83% | 5,184 |
| Jul 28, 2025 | 37.70 | 37.89 | 35.31 | 37.30 | - | 3.64% | 16,023 |
| Jul 25, 2025 | 36.60 | 36.80 | 35.02 | 35.99 | - | -1.67% | 3,157 |
| Jul 24, 2025 | 35.01 | 36.90 | 34.70 | 36.60 | - | 5.78% | 21,972 |
| Jul 23, 2025 | 37.00 | 37.00 | 33.75 | 34.60 | - | -6.74% | 23,083 |
| Jul 22, 2025 | 37.60 | 37.99 | 36.29 | 37.10 | - | -1.98% | 22,404 |
| Jul 21, 2025 | 38.15 | 38.88 | 37.07 | 37.85 | - | 4.56% | 13,082 |
| Jul 18, 2025 | 36.25 | 37.00 | 34.93 | 36.20 | - | 6.50% | 27,383 |
| Jul 17, 2025 | 34.25 | 35.00 | 33.56 | 33.99 | - | -0.18% | 23,431 |
| Jul 16, 2025 | 33.14 | 34.20 | 32.31 | 34.05 | - | 3.81% | 17,119 |
| Jul 15, 2025 | 31.30 | 33.14 | 31.30 | 32.80 | - | 2.82% | 6,624 |
| Jul 14, 2025 | 33.49 | 33.71 | 30.92 | 31.90 | - | -0.31% | 49,054 |
| Jul 11, 2025 | 32.10 | 33.00 | 30.80 | 32.00 | - | 4.92% | 8,843 |
| Jul 10, 2025 | 30.00 | 30.66 | 29.31 | 30.50 | - | 2.80% | 4,056 |
| Jul 9, 2025 | 28.47 | 29.83 | 28.47 | 29.67 | - | 4.51% | 12,169 |
| Jul 8, 2025 | 27.85 | 28.47 | 27.54 | 28.39 | - | 1.94% | 6,564 |
| Jul 7, 2025 | 27.55 | 27.94 | 27.21 | 27.85 | - | 5.09% | 4,070 |
| Jul 4, 2025 | 27.50 | 27.50 | 26.15 | 26.50 | - | -3.81% | 2,976 |
| Jul 3, 2025 | 27.97 | 28.62 | 27.50 | 27.55 | - | -1.11% | 3,118 |
| Jul 2, 2025 | 26.36 | 28.12 | 26.36 | 27.86 | - | 6.54% | 2,316 |
| Jul 1, 2025 | 27.19 | 27.30 | 26.00 | 26.15 | - | -5.63% | 8,283 |
| Jun 30, 2025 | 26.93 | 27.71 | 26.39 | 27.71 | - | 8.03% | 2,590 |
| Jun 27, 2025 | 26.65 | 26.80 | 25.64 | 25.65 | - | -5.66% | 1,561 |
| Jun 26, 2025 | 27.00 | 27.19 | 25.89 | 27.19 | - | 2.29% | 1,137 |
| Jun 25, 2025 | 27.20 | 27.60 | 26.52 | 26.58 | - | -2.28% | 5,478 |
| Jun 24, 2025 | 26.55 | 27.70 | 26.55 | 27.20 | - | 5.80% | 2,810 |
| Jun 23, 2025 | 25.20 | 25.71 | 23.90 | 25.71 | - | -2.54% | 33,367 |
| Jun 20, 2025 | 27.65 | 27.70 | 26.34 | 26.38 | - | -2.51% | 5,483 |
| Jun 18, 2025 | 27.35 | 27.94 | 26.66 | 27.06 | - | -1.60% | 24,471 |
| Jun 17, 2025 | 28.47 | 28.95 | 26.62 | 27.50 | - | -7.87% | 55,254 |
| Jun 16, 2025 | 30.25 | 30.25 | 29.05 | 29.85 | - | 2.97% | 1,259 |
| Jun 13, 2025 | 29.75 | 30.00 | 28.70 | 28.99 | - | -7.50% | 3,903 |