Hashdex Nasdaq Crypto Index Fundo De Indice (BVMF:HASH11)
Brazil · Delayed Price · Currency is BRL 45.90
-0.83 (-1.78%)
At close: Apr 2, 2026
BVMF:HASH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 45.77 | 46.05 | 45.05 | 45.90 | 45.90 | -1.78% | 398,061 |
| Apr 1, 2026 | 47.07 | 47.43 | 46.65 | 46.73 | 46.73 | -0.21% | 255,655 |
| Mar 31, 2026 | 46.25 | 47.15 | 46.00 | 46.83 | 46.83 | 1.36% | 465,061 |
| Mar 30, 2026 | 47.00 | 47.25 | 46.04 | 46.20 | 46.20 | 1.16% | 398,648 |
| Mar 27, 2026 | 46.42 | 46.54 | 45.67 | 45.67 | 45.67 | -4.58% | 664,928 |
| Mar 26, 2026 | 48.17 | 48.24 | 47.23 | 47.86 | 47.86 | -2.03% | 451,723 |
| Mar 25, 2026 | 49.25 | 49.88 | 48.85 | 48.85 | 48.85 | 1.24% | 1,250 |
| Mar 24, 2026 | 49.47 | 49.52 | 48.25 | 48.25 | 48.25 | -1.63% | 506,624 |
| Mar 23, 2026 | 49.42 | 49.98 | 48.80 | 49.05 | 49.05 | -0.41% | 428,617 |
| Mar 20, 2026 | 48.93 | 49.40 | 48.85 | 49.25 | 49.25 | 1.19% | 300,386 |
| Mar 19, 2026 | 48.54 | 49.06 | 48.11 | 48.67 | 48.67 | -0.88% | 439,088 |
| Mar 18, 2026 | 50.17 | 50.35 | 49.01 | 49.10 | 49.10 | -4.29% | 389,088 |
| Mar 17, 2026 | 51.20 | 51.85 | 50.98 | 51.30 | 51.30 | -0.33% | 268,168 |
| Mar 16, 2026 | 51.73 | 52.05 | 51.16 | 51.47 | 51.47 | 3.33% | 610,551 |
| Mar 13, 2026 | 50.28 | 51.06 | 49.44 | 49.81 | 49.81 | 2.70% | 567,204 |
| Mar 12, 2026 | 48.13 | 48.74 | 47.76 | 48.50 | 48.50 | 0.79% | 385,985 |
| Mar 11, 2026 | 47.49 | 48.65 | 47.36 | 48.12 | 48.12 | 1.41% | 446,510 |
| Mar 10, 2026 | 47.98 | 48.88 | 47.44 | 47.45 | 47.45 | 0.89% | 564,069 |
| Mar 9, 2026 | 47.24 | 47.90 | 47.03 | 47.03 | 47.03 | -0.08% | 619,602 |
| Mar 6, 2026 | 48.99 | 49.03 | 47.03 | 47.07 | 47.07 | -4.76% | 599,628 |
| Mar 5, 2026 | 50.52 | 50.53 | 49.06 | 49.42 | 49.42 | -1.75% | 505,199 |
| Mar 4, 2026 | 49.18 | 51.17 | 48.93 | 50.30 | 50.30 | 6.46% | 948,096 |
| Mar 3, 2026 | 46.70 | 48.45 | 46.40 | 47.25 | 47.25 | -0.15% | 592,314 |
| Mar 2, 2026 | 45.31 | 48.43 | 45.22 | 47.32 | 47.32 | 5.96% | 911,919 |
| Feb 27, 2026 | 45.37 | 45.63 | 44.59 | 44.66 | 44.66 | -2.74% | 510,881 |
| Feb 26, 2026 | 46.85 | 47.00 | 45.75 | 45.92 | 45.92 | -2.65% | 747,901 |
| Feb 25, 2026 | 45.18 | 47.68 | 45.16 | 47.17 | 47.17 | 7.33% | 718,038 |
| Feb 24, 2026 | 43.50 | 44.29 | 43.07 | 43.95 | 43.95 | -0.88% | 802,047 |
| Feb 23, 2026 | 45.85 | 45.85 | 43.91 | 44.34 | 44.34 | -4.44% | 957,304 |
| Feb 20, 2026 | 46.59 | 46.80 | 45.89 | 46.40 | 46.40 | 0.37% | 509,336 |
| Feb 19, 2026 | 46.23 | 46.50 | 45.61 | 46.23 | 46.23 | 0.24% | 578,002 |
| Feb 18, 2026 | 46.90 | 47.42 | 46.03 | 46.12 | 46.12 | -3.17% | 871,980 |
| Feb 13, 2026 | 46.10 | 48.20 | 46.03 | 47.63 | 47.63 | 5.84% | 746,551 |
| Feb 12, 2026 | 46.41 | 46.88 | 45.00 | 45.00 | 45.00 | -2.93% | 779,455 |
| Feb 11, 2026 | 46.24 | 47.16 | 45.25 | 46.36 | 46.36 | -2.03% | 1,070,108 |
| Feb 10, 2026 | 47.50 | 48.28 | 46.93 | 47.32 | 47.32 | -3.19% | 821,292 |
| Feb 9, 2026 | 47.98 | 49.32 | 47.30 | 48.88 | 48.88 | 0.29% | 989,551 |
| Feb 6, 2026 | 46.38 | 49.39 | 46.24 | 48.74 | 48.74 | 10.45% | 2,326,199 |
| Feb 5, 2026 | 48.90 | 49.30 | 44.02 | 44.13 | 44.13 | -13.72% | 3,201,340 |
| Feb 4, 2026 | 53.49 | 53.49 | 50.58 | 51.15 | 51.15 | -4.93% | 1,135,415 |
| Feb 3, 2026 | 54.95 | 54.95 | 51.11 | 53.80 | 53.80 | -2.18% | 1,366,026 |
| Feb 2, 2026 | 55.20 | 55.91 | 54.66 | 55.00 | 55.00 | -7.53% | 1,310,470 |
| Jan 30, 2026 | 58.90 | 60.10 | 58.43 | 59.48 | 59.48 | 0.51% | 776,358 |
| Jan 29, 2026 | 62.60 | 62.60 | 58.87 | 59.18 | 59.18 | -6.06% | 1,027,355 |
| Jan 28, 2026 | 63.31 | 63.93 | 62.77 | 63.00 | 63.00 | - | 413,690 |
| Jan 27, 2026 | 63.00 | 63.27 | 62.03 | 63.00 | 63.00 | - | 498,351 |
| Jan 26, 2026 | 63.31 | 63.73 | 62.56 | 63.00 | 63.00 | -1.56% | 558,634 |
| Jan 23, 2026 | 64.25 | 65.42 | 63.62 | 64.00 | 64.00 | -0.62% | 501,554 |
| Jan 22, 2026 | 65.09 | 65.42 | 63.84 | 64.40 | 64.40 | -0.92% | 436,923 |
| Jan 21, 2026 | 64.84 | 65.74 | 63.24 | 65.00 | 65.00 | -0.35% | 670,074 |