Hashdex Nasdaq Solana Fundo De Indice (BVMF:SOLH11)
Brazil · Delayed Price · Currency is BRL 33.71
+0.86 (2.62%)
Last updated: Sep 10, 2025, 12:53 PM GMT-3
BVMF:SOLH11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 33.67 | 34.05 | 33.33 | 33.59 | - | 2.25% | 56,766 |
| Sep 9, 2025 | 32.65 | 33.04 | 32.11 | 32.85 | - | 0.95% | 38,015 |
| Sep 8, 2025 | 32.28 | 32.87 | 32.28 | 32.54 | - | 4.60% | 80,219 |
| Sep 5, 2025 | 31.32 | 31.62 | 30.50 | 31.11 | - | 1.04% | 121,684 |
| Sep 4, 2025 | 31.95 | 32.60 | 30.70 | 30.79 | - | -4.20% | 47,937 |
| Sep 3, 2025 | 31.59 | 32.43 | 31.59 | 32.14 | - | 3.64% | 94,920 |
| Sep 2, 2025 | 30.29 | 31.50 | 30.29 | 31.01 | - | 2.89% | 101,170 |
| Sep 1, 2025 | 30.11 | 30.50 | 30.06 | 30.14 | - | -1.18% | 77,025 |
| Aug 29, 2025 | 32.55 | 32.55 | 30.50 | 30.50 | - | -4.06% | 406,148 |
| Aug 28, 2025 | 32.34 | 32.79 | 31.30 | 31.79 | - | 1.57% | 126,114 |
| Aug 27, 2025 | 31.08 | 32.02 | 30.80 | 31.30 | - | 5.00% | 239,957 |
| Aug 26, 2025 | 28.90 | 29.81 | 28.41 | 29.81 | - | 2.79% | 60,030 |
| Aug 25, 2025 | 29.86 | 30.09 | 29.00 | 29.00 | - | -3.88% | 87,566 |
| Aug 22, 2025 | 27.21 | 30.24 | 27.16 | 30.17 | - | 8.92% | 214,271 |
| Aug 21, 2025 | 28.60 | 28.60 | 27.38 | 27.70 | - | -1.56% | 52,802 |
| Aug 20, 2025 | 27.31 | 28.50 | 27.06 | 28.14 | - | 5.63% | 124,560 |
| Aug 19, 2025 | 27.04 | 28.04 | 26.64 | 26.64 | - | -4.34% | 71,173 |
| Aug 18, 2025 | 27.65 | 28.25 | 27.19 | 27.85 | - | 0.36% | 417,457 |
| Aug 15, 2025 | 29.98 | 29.98 | 27.65 | 27.75 | - | -5.13% | 141,268 |
| Aug 14, 2025 | 30.03 | 30.24 | 28.83 | 29.25 | - | -4.94% | 206,491 |
| Aug 13, 2025 | 30.55 | 31.27 | 29.64 | 30.77 | - | 7.36% | 428,726 |
| Aug 12, 2025 | 26.97 | 28.66 | 26.57 | 28.66 | - | 7.22% | 153,236 |
| Aug 11, 2025 | 27.00 | 27.55 | 26.70 | 26.73 | - | -0.07% | 96,976 |
| Aug 8, 2025 | 26.11 | 27.21 | 26.11 | 26.75 | - | 3.92% | 67,199 |
| Aug 7, 2025 | 26.55 | 26.55 | 25.50 | 25.74 | - | -0.85% | 84,035 |
| Aug 6, 2025 | 25.05 | 25.96 | 24.95 | 25.96 | - | 3.63% | 20,293 |
| Aug 5, 2025 | 25.84 | 25.84 | 24.95 | 25.05 | - | -1.34% | 34,291 |
| Aug 4, 2025 | 25.48 | 26.14 | 25.00 | 25.39 | - | -0.43% | 49,790 |
| 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 |