Hashdex Nasdaq Solana Fundo De Indice (BVMF:SOLH11)
Brazil · Delayed Price · Currency is BRL 28.20
-0.25 (-0.88%)
At close: Jul 29, 2025, 4:55 PM GMT-3
BVMF:SOLH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.33 | 26.33 | 25.46 | 25.50 | - | -5.97% | 127,006 |
| Jul 31, 2025 | 28.00 | 28.00 | 27.12 | 27.12 | - | -2.02% | 46,556 |
| Jul 30, 2025 | 27.80 | 28.09 | 26.49 | 27.68 | - | -1.84% | 129,756 |
| Jul 29, 2025 | 28.70 | 28.79 | 27.60 | 28.20 | - | -0.88% | 40,798 |
| Jul 28, 2025 | 29.42 | 29.83 | 28.45 | 28.45 | - | 1.72% | 64,314 |
| Jul 25, 2025 | 27.90 | 28.15 | 27.18 | 27.97 | - | -1.79% | 70,729 |
| Jul 24, 2025 | 28.35 | 29.28 | 27.95 | 28.48 | - | -1.76% | 124,669 |
| Jul 23, 2025 | 30.00 | 30.00 | 28.36 | 28.99 | - | -4.86% | 175,963 |
| Jul 22, 2025 | 30.25 | 31.63 | 30.25 | 30.47 | - | 1.57% | 110,074 |
| Jul 21, 2025 | 28.85 | 30.69 | 28.80 | 30.00 | - | 10.99% | 206,117 |
| Jul 18, 2025 | 27.50 | 27.99 | 26.79 | 27.03 | - | 0.86% | 59,787 |
| Jul 17, 2025 | 27.30 | 27.46 | 26.48 | 26.80 | - | -0.22% | 79,824 |
| Jul 16, 2025 | 25.48 | 26.99 | 25.43 | 26.86 | - | 9.19% | 80,184 |
| Jul 15, 2025 | 25.00 | 25.26 | 24.25 | 24.60 | - | -1.36% | 48,413 |
| Jul 14, 2025 | 25.74 | 25.85 | 24.94 | 24.94 | - | -1.54% | 80,902 |
| Jul 11, 2025 | 25.02 | 25.88 | 25.01 | 25.33 | - | 2.34% | 94,706 |
| Jul 10, 2025 | 24.04 | 24.78 | 23.75 | 24.75 | - | 3.43% | 41,397 |
| Jul 9, 2025 | 23.10 | 24.02 | 23.10 | 23.93 | - | 5.09% | 29,974 |
| Jul 8, 2025 | 23.17 | 23.17 | 22.70 | 22.77 | - | 0.98% | 21,146 |
| Jul 7, 2025 | 22.86 | 23.12 | 22.09 | 22.55 | - | 0.89% | 50,073 |
| Jul 4, 2025 | 22.65 | 22.77 | 21.90 | 22.35 | - | -1.11% | 17,410 |
| Jul 3, 2025 | 23.10 | 23.47 | 22.42 | 22.60 | - | -1.74% | 49,698 |
| Jul 2, 2025 | 22.73 | 23.25 | 22.53 | 23.00 | - | 3.79% | 23,264 |
| Jul 1, 2025 | 22.53 | 22.64 | 22.14 | 22.16 | - | -6.14% | 75,125 |
| Jun 30, 2025 | 22.75 | 24.15 | 22.75 | 23.61 | - | 5.78% | 67,172 |
| Jun 27, 2025 | 21.97 | 22.32 | 21.46 | 22.32 | - | 0.68% | 29,988 |
| Jun 26, 2025 | 21.95 | 22.17 | 21.60 | 22.17 | - | -1.51% | 22,519 |
| Jun 25, 2025 | 22.50 | 22.80 | 22.08 | 22.51 | - | 2.64% | 58,339 |
| Jun 24, 2025 | 21.75 | 22.49 | 21.75 | 21.93 | - | 3.54% | 24,136 |
| Jun 23, 2025 | 20.99 | 21.44 | 20.20 | 21.18 | - | -1.72% | 85,831 |
| Jun 20, 2025 | 22.41 | 22.80 | 20.95 | 21.55 | - | -3.62% | 82,813 |
| Jun 18, 2025 | 22.73 | 22.73 | 22.00 | 22.36 | - | -2.14% | 78,466 |
| Jun 17, 2025 | 23.07 | 23.08 | 22.15 | 22.85 | - | -4.59% | 115,843 |
| Jun 16, 2025 | 23.76 | 24.17 | 23.61 | 23.95 | - | 6.40% | 29,799 |
| Jun 13, 2025 | 23.00 | 23.54 | 22.22 | 22.51 | - | -4.42% | 80,482 |
| Jun 12, 2025 | 24.72 | 25.18 | 23.55 | 23.55 | - | -5.57% | 43,514 |
| Jun 11, 2025 | 25.55 | 25.91 | 24.94 | 24.94 | - | -0.20% | 19,223 |
| Jun 10, 2025 | 24.90 | 25.60 | 24.20 | 24.99 | - | 2.97% | 27,274 |
| Jun 9, 2025 | 24.10 | 24.44 | 23.88 | 24.27 | - | 5.43% | 13,673 |
| Jun 6, 2025 | 23.25 | 23.80 | 23.00 | 23.02 | - | 1.19% | 40,436 |
| Jun 5, 2025 | 24.52 | 24.52 | 22.51 | 22.75 | - | -6.38% | 60,930 |
| Jun 4, 2025 | 24.78 | 24.78 | 24.28 | 24.30 | - | -4.14% | 39,442 |
| Jun 3, 2025 | 25.10 | 25.72 | 25.10 | 25.35 | - | 5.27% | 26,136 |
| Jun 2, 2025 | 25.51 | 25.51 | 24.02 | 24.08 | - | -5.61% | 78,522 |
| May 30, 2025 | 25.77 | 25.91 | 24.90 | 25.51 | - | -2.19% | 55,243 |
| May 29, 2025 | 27.50 | 27.50 | 26.08 | 26.08 | - | -2.65% | 43,640 |
| May 28, 2025 | 27.74 | 27.77 | 26.66 | 26.79 | - | -3.74% | 63,621 |
| May 27, 2025 | 27.60 | 28.35 | 27.50 | 27.83 | - | 1.20% | 39,333 |
| May 26, 2025 | 28.28 | 28.28 | 27.37 | 27.50 | - | -1.79% | 23,854 |
| May 23, 2025 | 27.61 | 28.83 | 27.61 | 28.00 | - | 0.72% | 134,713 |