Hashdex Nasdaq Crypto Index Fundo De Indice (BVMF:HASH11)
Brazil · Delayed Price · Currency is BRL 87.62
+0.55 (0.63%)
At close: Sep 8, 2025
BVMF:HASH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 88.19 | 88.56 | 86.76 | 87.58 | - | -0.05% | 159,399 |
| Sep 8, 2025 | 87.30 | 88.44 | 87.30 | 87.62 | - | 0.63% | 248,527 |
| Sep 5, 2025 | 87.50 | 88.26 | 85.68 | 87.07 | - | 0.39% | 332,633 |
| Sep 4, 2025 | 87.78 | 87.78 | 86.27 | 86.73 | - | -1.99% | 213,180 |
| Sep 3, 2025 | 87.35 | 88.76 | 87.35 | 88.49 | - | 1.36% | 154,117 |
| Sep 2, 2025 | 85.90 | 87.91 | 85.90 | 87.30 | - | 1.63% | 194,845 |
| Sep 1, 2025 | 85.26 | 86.71 | 85.26 | 85.90 | - | 0.73% | 171,410 |
| Aug 29, 2025 | 87.33 | 87.39 | 85.28 | 85.28 | - | -2.74% | 370,307 |
| Aug 28, 2025 | 88.76 | 89.33 | 87.63 | 87.68 | - | -0.25% | 202,967 |
| Aug 27, 2025 | 88.50 | 89.75 | 87.90 | 87.90 | - | -0.40% | 358,799 |
| Aug 26, 2025 | 86.90 | 88.29 | 86.36 | 88.25 | - | 1.55% | 278,155 |
| Aug 25, 2025 | 88.39 | 88.95 | 86.90 | 86.90 | - | -5.65% | 517,713 |
| Aug 22, 2025 | 87.75 | 92.24 | 87.41 | 92.10 | - | 4.96% | 297,096 |
| Aug 21, 2025 | 88.91 | 89.33 | 87.65 | 87.75 | - | -2.08% | 179,430 |
| Aug 20, 2025 | 88.33 | 89.72 | 87.50 | 89.61 | - | 1.45% | 252,957 |
| Aug 19, 2025 | 90.21 | 90.70 | 88.00 | 88.33 | - | -2.08% | 268,880 |
| Aug 18, 2025 | 89.08 | 90.86 | 88.50 | 90.21 | - | 0.34% | 435,023 |
| Aug 15, 2025 | 91.54 | 91.88 | 89.59 | 89.90 | - | -1.26% | 267,650 |
| Aug 14, 2025 | 91.87 | 92.49 | 90.83 | 91.05 | - | -3.59% | 415,310 |
| Aug 13, 2025 | 93.00 | 94.55 | 92.51 | 94.44 | - | 2.88% | 530,831 |
| Aug 12, 2025 | 91.11 | 92.15 | 90.81 | 91.80 | - | 0.80% | 239,509 |
| Aug 11, 2025 | 91.31 | 92.44 | 91.00 | 91.07 | - | 2.19% | 504,017 |
| Aug 8, 2025 | 88.99 | 89.81 | 88.17 | 89.12 | - | 0.68% | 235,156 |
| Aug 7, 2025 | 88.20 | 88.81 | 87.85 | 88.52 | - | 1.41% | 175,941 |
| Aug 6, 2025 | 86.40 | 87.61 | 85.91 | 87.29 | - | 0.72% | 182,145 |
| Aug 5, 2025 | 87.32 | 87.43 | 85.88 | 86.67 | - | -0.74% | 192,778 |
| Aug 4, 2025 | 87.15 | 88.47 | 86.73 | 87.32 | - | 0.97% | 372,263 |
| Aug 1, 2025 | 89.48 | 89.48 | 86.48 | 86.48 | - | -4.71% | 423,121 |
| Jul 31, 2025 | 91.31 | 92.10 | 90.75 | 90.75 | - | 0.33% | 390,750 |
| Jul 30, 2025 | 91.00 | 92.15 | 89.29 | 90.45 | - | -0.11% | 354,536 |
| Jul 29, 2025 | 91.75 | 92.25 | 89.96 | 90.55 | - | -0.42% | 403,998 |
| Jul 28, 2025 | 91.55 | 92.35 | 90.93 | 90.93 | - | 1.47% | 394,553 |
| Jul 25, 2025 | 89.43 | 89.84 | 88.60 | 89.61 | - | -1.90% | 319,442 |
| Jul 24, 2025 | 90.49 | 91.59 | 89.61 | 91.35 | - | 0.94% | 550,572 |
| Jul 23, 2025 | 91.44 | 91.79 | 89.58 | 90.50 | - | -1.95% | 428,280 |
| Jul 22, 2025 | 92.24 | 92.97 | 91.42 | 92.30 | - | 1.42% | 507,047 |
| Jul 21, 2025 | 91.06 | 93.43 | 91.01 | 91.01 | - | 1.12% | 734,329 |
| Jul 18, 2025 | 90.99 | 91.33 | 89.80 | 90.00 | - | 0.40% | 523,037 |
| Jul 17, 2025 | 89.52 | 90.55 | 89.30 | 89.64 | - | 0.72% | 569,476 |
| Jul 16, 2025 | 88.05 | 89.87 | 88.00 | 89.00 | - | 3.73% | 586,674 |
| Jul 15, 2025 | 86.28 | 87.78 | 85.61 | 85.80 | - | -2.90% | 673,805 |
| Jul 14, 2025 | 88.80 | 90.00 | 87.77 | 88.36 | - | 2.49% | 1,047,819 |
| Jul 11, 2025 | 86.38 | 87.28 | 85.28 | 86.21 | - | 4.06% | 993,528 |
| Jul 10, 2025 | 81.65 | 82.96 | 80.70 | 82.85 | - | 2.69% | 650,669 |
| Jul 9, 2025 | 78.31 | 80.74 | 77.92 | 80.68 | - | 3.64% | 274,566 |
| Jul 8, 2025 | 77.60 | 77.99 | 77.30 | 77.85 | - | 1.08% | 128,644 |
| Jul 7, 2025 | 77.20 | 77.67 | 76.79 | 77.02 | - | 0.88% | 291,001 |
| Jul 4, 2025 | 76.88 | 77.20 | 76.11 | 76.35 | - | -1.31% | 172,620 |
| Jul 3, 2025 | 77.88 | 78.29 | 77.27 | 77.36 | - | -0.35% | 252,152 |
| Jul 2, 2025 | 76.16 | 77.77 | 76.13 | 77.63 | - | 3.63% | 404,578 |