Hashdex Nasdaq Ethereum Reference Price Fundo De Indice (BVMF:ETHE11)
Brazil · Delayed Price · Currency is BRL 67.82
-0.33 (-0.48%)
At close: Sep 8, 2025
BVMF:ETHE11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 68.82 | 69.99 | 68.68 | 68.86 | - | 1.26% | 138,296 |
| Sep 9, 2025 | 68.36 | 68.81 | 67.50 | 68.00 | - | 0.27% | 85,750 |
| Sep 8, 2025 | 68.01 | 69.27 | 67.66 | 67.82 | - | -0.48% | 123,884 |
| Sep 5, 2025 | 69.94 | 70.17 | 66.92 | 68.15 | - | 0.29% | 524,354 |
| Sep 4, 2025 | 70.20 | 70.20 | 67.74 | 67.95 | - | -4.63% | 272,953 |
| Sep 3, 2025 | 69.11 | 71.37 | 69.11 | 71.25 | - | 4.38% | 325,742 |
| Sep 2, 2025 | 68.70 | 70.01 | 67.77 | 68.26 | - | -1.63% | 365,292 |
| Sep 1, 2025 | 69.40 | 70.95 | 69.20 | 69.39 | - | 1.12% | 679,243 |
| Aug 29, 2025 | 69.94 | 69.94 | 67.40 | 68.62 | - | -2.32% | 404,268 |
| Aug 28, 2025 | 72.55 | 72.92 | 70.02 | 70.25 | - | -3.30% | 332,886 |
| Aug 27, 2025 | 73.06 | 74.20 | 71.94 | 72.65 | - | -0.04% | 470,159 |
| Aug 26, 2025 | 70.40 | 72.68 | 69.98 | 72.68 | - | 3.98% | 303,713 |
| Aug 25, 2025 | 73.27 | 73.74 | 69.90 | 69.90 | - | -8.35% | 507,113 |
| Aug 22, 2025 | 67.43 | 76.40 | 67.20 | 76.27 | - | 13.46% | 999,545 |
| Aug 21, 2025 | 68.00 | 68.95 | 67.00 | 67.22 | - | -2.86% | 257,840 |
| Aug 20, 2025 | 66.45 | 69.39 | 65.34 | 69.20 | - | 4.42% | 435,523 |
| Aug 19, 2025 | 68.59 | 69.19 | 65.69 | 66.27 | - | -3.98% | 334,012 |
| Aug 18, 2025 | 68.49 | 69.35 | 67.34 | 69.02 | - | 0.29% | 731,395 |
| Aug 15, 2025 | 72.84 | 72.84 | 68.51 | 68.82 | - | -3.88% | 586,268 |
| Aug 14, 2025 | 71.62 | 74.01 | 70.70 | 71.60 | - | -3.31% | 928,168 |
| Aug 13, 2025 | 73.39 | 74.69 | 72.40 | 74.05 | - | 4.35% | 418,360 |
| Aug 12, 2025 | 68.99 | 70.96 | 68.55 | 70.96 | - | 5.77% | 666,292 |
| Aug 11, 2025 | 66.00 | 68.89 | 65.67 | 67.09 | - | 5.04% | 481,740 |
| Aug 8, 2025 | 61.14 | 64.22 | 61.14 | 63.87 | - | 4.53% | 508,340 |
| Aug 7, 2025 | 60.78 | 61.39 | 60.16 | 61.10 | - | 4.68% | 389,725 |
| Aug 6, 2025 | 57.44 | 58.70 | 56.99 | 58.37 | - | 2.17% | 139,883 |
| Aug 5, 2025 | 58.54 | 58.65 | 57.00 | 57.13 | - | -3.05% | 274,982 |
| Aug 4, 2025 | 57.06 | 59.71 | 56.80 | 58.93 | - | 4.32% | 467,800 |
| Aug 1, 2025 | 59.33 | 59.38 | 56.49 | 56.49 | - | -6.78% | 507,775 |
| Jul 31, 2025 | 62.00 | 62.32 | 60.60 | 60.60 | - | -0.20% | 201,912 |
| Jul 30, 2025 | 60.90 | 62.25 | 59.50 | 60.72 | - | 0.20% | 371,693 |
| Jul 29, 2025 | 61.80 | 62.70 | 59.87 | 60.60 | - | -1.42% | 469,055 |
| Jul 28, 2025 | 62.03 | 62.38 | 60.85 | 61.47 | - | 4.38% | 564,712 |
| Jul 25, 2025 | 59.20 | 59.64 | 58.00 | 58.89 | - | -1.44% | 174,916 |
| Jul 24, 2025 | 57.86 | 60.19 | 57.74 | 59.75 | - | 4.29% | 387,597 |
| Jul 23, 2025 | 58.49 | 58.76 | 56.43 | 57.29 | - | -2.67% | 366,677 |
| Jul 22, 2025 | 59.64 | 60.02 | 58.33 | 58.86 | - | -1.74% | 421,951 |
| Jul 21, 2025 | 60.63 | 62.06 | 59.52 | 59.90 | - | 4.36% | 1,220,112 |
| Jul 18, 2025 | 57.64 | 58.92 | 56.24 | 57.40 | - | 5.22% | 1,084,281 |
| Jul 17, 2025 | 55.10 | 55.54 | 53.87 | 54.55 | - | 1.07% | 496,317 |
| Jul 16, 2025 | 50.98 | 54.18 | 50.98 | 53.97 | - | 10.64% | 492,476 |
| Jul 15, 2025 | 48.11 | 49.74 | 47.80 | 48.78 | - | 1.37% | 368,548 |
| Jul 14, 2025 | 48.71 | 49.19 | 48.05 | 48.12 | - | 1.28% | 290,600 |
| Jul 11, 2025 | 47.85 | 48.35 | 47.07 | 47.51 | - | 5.62% | 346,676 |
| Jul 10, 2025 | 44.54 | 45.47 | 44.22 | 44.98 | - | 2.62% | 268,779 |
| Jul 9, 2025 | 41.75 | 44.24 | 41.59 | 43.83 | - | 6.90% | 270,820 |
| Jul 8, 2025 | 40.98 | 41.38 | 40.50 | 41.00 | - | 2.50% | 239,424 |
| Jul 7, 2025 | 40.03 | 40.80 | 39.97 | 40.00 | - | 2.30% | 612,675 |
| Jul 4, 2025 | 40.25 | 40.25 | 38.84 | 39.10 | - | -3.58% | 124,329 |
| Jul 3, 2025 | 40.70 | 41.34 | 40.30 | 40.55 | - | -0.05% | 81,929 |