Hashdex Crypto Metaverse Fundo De Indice (BVMF:META11)
Brazil · Delayed Price · Currency is BRL 28.52
-0.06 (-0.21%)
At close: Sep 8, 2025
BVMF:META11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | - | 2.62% | - |
| Sep 9, 2025 | 28.81 | 28.81 | 28.20 | 28.20 | - | -1.12% | 371 |
| Sep 8, 2025 | 29.00 | 29.00 | 28.07 | 28.52 | - | -0.21% | 3,381 |
| Sep 5, 2025 | 28.95 | 28.99 | 27.72 | 28.58 | - | 5.00% | 1,403 |
| Sep 4, 2025 | 27.94 | 27.94 | 27.22 | 27.22 | - | -1.59% | 1,085 |
| Sep 3, 2025 | 27.50 | 28.30 | 27.36 | 27.66 | - | 1.62% | 3,114 |
| Sep 2, 2025 | 27.12 | 27.87 | 27.12 | 27.22 | - | 1.19% | 1,867 |
| Sep 1, 2025 | 26.86 | 27.98 | 26.85 | 26.90 | - | - | 9,368 |
| Aug 29, 2025 | 28.31 | 28.31 | 26.90 | 26.90 | - | -4.98% | 3,171 |
| Aug 28, 2025 | 28.90 | 28.94 | 28.31 | 28.31 | - | -2.28% | 466 |
| Aug 27, 2025 | 29.00 | 29.32 | 28.21 | 28.97 | - | 1.65% | 875 |
| Aug 26, 2025 | 28.15 | 28.50 | 27.84 | 28.50 | - | 0.99% | 795 |
| Aug 25, 2025 | 28.90 | 29.34 | 28.22 | 28.22 | - | -6.90% | 3,392 |
| Aug 22, 2025 | 28.18 | 30.99 | 28.15 | 30.31 | - | 10.90% | 5,926 |
| Aug 21, 2025 | 29.06 | 29.06 | 27.33 | 27.33 | - | -1.94% | 571 |
| Aug 20, 2025 | 28.92 | 28.95 | 27.77 | 27.87 | - | 1.01% | 528 |
| Aug 19, 2025 | 28.27 | 28.95 | 27.59 | 27.59 | - | -1.08% | 993 |
| Aug 18, 2025 | 28.13 | 29.41 | 27.89 | 27.89 | - | 0.25% | 2,728 |
| Aug 15, 2025 | 29.25 | 30.66 | 27.82 | 27.82 | - | -4.89% | 1,976 |
| Aug 14, 2025 | 29.67 | 30.78 | 29.25 | 29.25 | - | -6.97% | 16,086 |
| Aug 13, 2025 | 29.60 | 31.44 | 29.60 | 31.44 | - | 6.58% | 5,032 |
| Aug 12, 2025 | 29.00 | 29.60 | 28.11 | 29.50 | - | 3.47% | 3,222 |
| Aug 11, 2025 | 28.15 | 29.18 | 28.15 | 28.51 | - | 2.74% | 10,538 |
| Aug 8, 2025 | 28.42 | 29.99 | 27.10 | 27.75 | - | 5.47% | 4,546 |
| Aug 7, 2025 | 26.99 | 28.00 | 26.29 | 26.31 | - | -0.57% | 613 |
| Aug 6, 2025 | 26.99 | 27.97 | 26.45 | 26.46 | - | 0.38% | 414 |
| Aug 5, 2025 | 26.90 | 27.63 | 26.36 | 26.36 | - | -2.01% | 1,795 |
| Aug 4, 2025 | 26.90 | 27.30 | 26.36 | 26.90 | - | -1.47% | 168 |
| Aug 1, 2025 | 27.72 | 27.98 | 26.36 | 27.30 | - | -1.52% | 3,028 |
| Jul 31, 2025 | 27.70 | 29.39 | 27.70 | 27.72 | - | 0.87% | 2,230 |
| Jul 30, 2025 | 29.37 | 29.78 | 26.50 | 27.48 | - | -4.15% | 6,830 |
| Jul 29, 2025 | 30.45 | 31.30 | 28.67 | 28.67 | - | -6.82% | 4,312 |
| Jul 28, 2025 | 30.00 | 31.20 | 29.21 | 30.77 | - | 2.81% | 3,044 |
| Jul 25, 2025 | 28.00 | 29.95 | 27.50 | 29.93 | - | 3.21% | 1,349 |
| Jul 24, 2025 | 28.08 | 30.86 | 28.00 | 29.00 | - | -0.72% | 1,668 |
| Jul 23, 2025 | 29.37 | 29.87 | 28.50 | 29.21 | - | -0.54% | 3,574 |
| Jul 22, 2025 | 30.55 | 30.55 | 29.36 | 29.37 | - | -1.48% | 1,315 |
| Jul 21, 2025 | 30.40 | 31.30 | 29.78 | 29.81 | - | 4.23% | 11,611 |
| Jul 18, 2025 | 29.25 | 30.85 | 28.60 | 28.60 | - | 0.85% | 8,898 |
| Jul 17, 2025 | 28.00 | 28.93 | 27.11 | 28.36 | - | 4.69% | 4,264 |
| Jul 16, 2025 | 26.84 | 27.75 | 26.84 | 27.09 | - | 4.19% | 9,903 |
| Jul 15, 2025 | 25.61 | 26.51 | 25.17 | 26.00 | - | -0.34% | 2,319 |
| Jul 14, 2025 | 26.92 | 27.80 | 25.57 | 26.09 | - | -1.17% | 5,251 |
| Jul 11, 2025 | 26.22 | 26.50 | 26.00 | 26.40 | - | 6.28% | 11,806 |
| Jul 10, 2025 | 23.79 | 24.95 | 23.61 | 24.84 | - | 6.84% | 7,847 |
| Jul 9, 2025 | 22.79 | 23.53 | 22.77 | 23.25 | - | 3.24% | 3,973 |
| Jul 8, 2025 | 22.35 | 22.58 | 22.03 | 22.52 | - | 0.54% | 697 |
| Jul 7, 2025 | 22.35 | 22.55 | 22.27 | 22.40 | - | 2.52% | 448 |
| Jul 4, 2025 | 22.79 | 22.79 | 21.84 | 21.85 | - | -4.25% | 692 |
| Jul 3, 2025 | 22.80 | 23.56 | 22.80 | 22.82 | - | 2.10% | 2,121 |