Hashdex Crypto Metaverse Fundo De Indice (BVMF:META11)
Brazil · Delayed Price · Currency is BRL 8.78
0.00 (0.00%)
Last updated: Sep 17, 2026, 5:00 PM GMT-3
BVMF:META11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.45 | 8.89 | 8.39 | 8.78 | 8.78 | 4.65% | 6,844 |
| Sep 16, 2026 | 8.49 | 8.49 | 8.14 | 8.39 | 8.39 | -1.18% | 710 |
| Sep 15, 2026 | 8.53 | 8.70 | 8.49 | 8.49 | 8.49 | -0.47% | 46 |
| Sep 14, 2026 | 8.55 | 8.55 | 8.48 | 8.53 | 8.53 | 1.07% | 414 |
| Sep 11, 2026 | 8.60 | 8.80 | 8.44 | 8.44 | 8.44 | -2.88% | 1,911 |
| Sep 10, 2026 | 8.90 | 8.90 | 8.50 | 8.69 | 8.69 | -4.82% | 964 |
| Sep 9, 2026 | 8.98 | 9.16 | 8.98 | 9.13 | 9.13 | 1.78% | 943 |
| Sep 8, 2026 | 8.64 | 8.98 | 8.64 | 8.97 | 8.97 | 0.79% | 28 |
| Sep 4, 2026 | 8.96 | 8.97 | 8.90 | 8.90 | 8.90 | 3.73% | 52 |
| Sep 3, 2026 | 8.74 | 8.98 | 8.58 | 8.58 | 8.58 | 3.75% | 25,175 |
| Sep 2, 2026 | 8.52 | 8.57 | 8.27 | 8.27 | 8.27 | -2.93% | 2,514 |
| Sep 1, 2026 | 8.75 | 8.91 | 8.52 | 8.52 | 8.52 | -3.07% | 787 |
| Aug 31, 2026 | 9.10 | 9.10 | 8.75 | 8.79 | 8.79 | -3.72% | 218 |
| Aug 28, 2026 | 9.29 | 9.43 | 8.59 | 9.13 | 9.13 | -0.76% | 596 |
| Aug 27, 2026 | 9.35 | 9.49 | 9.19 | 9.20 | 9.20 | 1.88% | 319 |
| Aug 26, 2026 | 9.09 | 9.17 | 9.03 | 9.03 | 9.03 | 0.33% | 2,614 |
| Aug 25, 2026 | 9.40 | 9.40 | 8.99 | 9.00 | 9.00 | -3.23% | 4,379 |
| Aug 24, 2026 | 9.20 | 9.35 | 9.13 | 9.30 | 9.30 | 9.41% | 18,862 |
| Aug 21, 2026 | 8.60 | 8.78 | 8.50 | 8.50 | 8.50 | 10.82% | 31,578 |
| Aug 20, 2026 | 7.30 | 7.78 | 7.30 | 7.67 | 7.67 | 13.29% | 45,654 |
| Aug 19, 2026 | 6.90 | 7.33 | 6.77 | 6.77 | 6.77 | 1.04% | 32,695 |
| Aug 18, 2026 | 6.95 | 6.95 | 6.70 | 6.70 | 6.70 | -3.60% | 992 |
| Aug 17, 2026 | 6.92 | 6.96 | 6.84 | 6.95 | 6.95 | 1.46% | 16,626 |
| Aug 14, 2026 | 6.80 | 6.85 | 6.78 | 6.85 | 6.85 | 1.18% | 996 |
| Aug 13, 2026 | 6.71 | 6.77 | 6.70 | 6.77 | 6.77 | 1.20% | 467 |
| Aug 12, 2026 | 6.63 | 6.82 | 6.63 | 6.69 | 6.69 | 0.15% | 335 |
| Aug 11, 2026 | 6.69 | 6.80 | 6.68 | 6.68 | 6.68 | 0.60% | 13,377 |
| Aug 10, 2026 | 6.67 | 6.87 | 6.64 | 6.64 | 6.64 | 2.15% | 14,193 |
| Aug 7, 2026 | 6.53 | 6.56 | 6.48 | 6.50 | 6.50 | 1.09% | 130 |
| Aug 6, 2026 | 6.65 | 6.65 | 6.43 | 6.43 | 6.43 | -2.28% | 145 |
| Aug 5, 2026 | 6.44 | 6.63 | 6.44 | 6.58 | 6.58 | 4.11% | 4,346 |
| Aug 4, 2026 | 6.32 | 6.34 | 6.24 | 6.32 | 6.32 | 1.12% | 540 |
| Aug 3, 2026 | 6.05 | 6.29 | 6.05 | 6.25 | 6.25 | 0.97% | 832 |
| Jul 31, 2026 | 6.04 | 6.29 | 6.04 | 6.19 | 6.19 | 0.81% | 799 |
| Jul 30, 2026 | 6.08 | 6.14 | 6.04 | 6.14 | 6.14 | -0.16% | 9,368 |
| Jul 29, 2026 | 6.21 | 6.21 | 6.07 | 6.15 | 6.15 | -1.28% | 6,026 |
| Jul 28, 2026 | 6.40 | 6.40 | 6.22 | 6.23 | 6.23 | -4.15% | 65 |
| Jul 27, 2026 | 6.42 | 6.59 | 6.42 | 6.50 | 6.50 | 5.01% | 5,415 |
| Jul 24, 2026 | 6.42 | 6.46 | 6.19 | 6.19 | 6.19 | -2.52% | 1,691 |
| Jul 23, 2026 | 6.43 | 6.49 | 6.35 | 6.35 | 6.35 | -1.09% | 323 |
| Jul 22, 2026 | 6.61 | 6.61 | 6.42 | 6.42 | 6.42 | -2.87% | 6,432 |
| Jul 21, 2026 | 6.39 | 6.61 | 6.39 | 6.61 | 6.61 | 2.01% | 945 |
| Jul 20, 2026 | 6.32 | 6.48 | 6.32 | 6.48 | 6.48 | 3.18% | 1,457 |
| Jul 17, 2026 | 6.24 | 6.29 | 6.14 | 6.28 | 6.28 | -1.88% | 374 |
| Jul 16, 2026 | 6.40 | 6.40 | 6.32 | 6.40 | 6.40 | 1.11% | 39 |
| Jul 15, 2026 | 6.23 | 6.50 | 6.23 | 6.33 | 6.33 | 2.93% | 1,229 |
| Jul 14, 2026 | 6.10 | 6.28 | 6.10 | 6.15 | 6.15 | -0.97% | 290 |
| Jul 13, 2026 | 6.25 | 6.25 | 6.20 | 6.21 | 6.21 | -0.64% | 267 |
| Jul 10, 2026 | 6.31 | 6.31 | 6.22 | 6.25 | 6.25 | - | 5,386 |
| Jul 9, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.32% | 93 |