Hashdex Smart Contract Platforms Fundo De Indice (BVMF:WEB311)
Brazil · Delayed Price · Currency is BRL 43.05
-0.69 (-1.58%)
Last updated: Aug 27, 2025, 2:01 PM GMT-3
BVMF:WEB311 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 43.20 | 44.56 | 43.20 | 43.40 | - | 0.95% | 2,613 |
| Sep 9, 2025 | 43.25 | 43.68 | 42.42 | 42.99 | - | 2.19% | 2,990 |
| Sep 8, 2025 | 42.67 | 43.27 | 42.00 | 42.07 | - | 1.91% | 4,970 |
| Sep 5, 2025 | 41.50 | 42.44 | 41.07 | 41.28 | - | 0.34% | 2,922 |
| Sep 4, 2025 | 42.00 | 42.05 | 41.14 | 41.14 | - | -4.37% | 2,174 |
| Sep 3, 2025 | 42.48 | 43.22 | 42.42 | 43.02 | - | 1.94% | 1,678 |
| Sep 2, 2025 | 41.95 | 42.76 | 41.12 | 42.20 | - | 2.90% | 2,859 |
| Sep 1, 2025 | 41.90 | 41.98 | 41.01 | 41.01 | - | -0.05% | 1,578 |
| Aug 29, 2025 | 43.00 | 43.00 | 40.82 | 41.03 | - | -4.74% | 16,493 |
| Aug 28, 2025 | 43.31 | 44.03 | 41.75 | 43.07 | - | 0.40% | 6,111 |
| Aug 27, 2025 | 43.68 | 44.22 | 42.90 | 42.90 | - | -1.92% | 6,657 |
| Aug 26, 2025 | 41.46 | 43.74 | 41.45 | 43.74 | - | 4.12% | 5,110 |
| Aug 25, 2025 | 43.94 | 43.94 | 42.01 | 42.01 | - | -6.64% | 7,710 |
| Aug 22, 2025 | 41.00 | 45.86 | 40.35 | 45.00 | - | 7.37% | 13,891 |
| Aug 21, 2025 | 42.22 | 42.41 | 41.10 | 41.91 | - | -1.90% | 3,318 |
| Aug 20, 2025 | 41.78 | 42.72 | 40.02 | 42.72 | - | 5.20% | 4,870 |
| Aug 19, 2025 | 42.35 | 42.36 | 40.35 | 40.61 | - | -4.13% | 6,775 |
| Aug 18, 2025 | 42.03 | 42.99 | 41.50 | 42.36 | - | -3.20% | 5,460 |
| Aug 15, 2025 | 42.11 | 44.43 | 42.09 | 43.76 | - | 5.17% | 9,105 |
| Aug 14, 2025 | 44.00 | 45.80 | 41.06 | 41.61 | - | -5.65% | 7,721 |
| Aug 13, 2025 | 43.81 | 44.80 | 43.81 | 44.10 | - | 4.50% | 16,217 |
| Aug 12, 2025 | 40.20 | 42.29 | 40.20 | 42.20 | - | 6.81% | 7,557 |
| Aug 11, 2025 | 40.99 | 41.00 | 38.28 | 39.51 | - | -0.10% | 9,793 |
| Aug 8, 2025 | 38.50 | 40.20 | 38.43 | 39.55 | - | 5.81% | 8,065 |
| Aug 7, 2025 | 38.04 | 38.05 | 36.79 | 37.38 | - | 1.08% | 7,695 |
| Aug 6, 2025 | 36.89 | 37.05 | 36.00 | 36.98 | - | 2.64% | 2,510 |
| Aug 5, 2025 | 37.05 | 37.05 | 35.86 | 36.03 | - | -2.70% | 13,220 |
| Aug 4, 2025 | 37.12 | 38.09 | 36.45 | 37.03 | - | -2.27% | 7,443 |
| Aug 1, 2025 | 38.21 | 38.21 | 36.49 | 37.89 | - | -4.08% | 5,842 |
| Jul 31, 2025 | 39.85 | 39.95 | 39.01 | 39.50 | - | 2.04% | 3,496 |
| Jul 30, 2025 | 39.45 | 39.85 | 38.01 | 38.71 | - | -3.22% | 4,715 |
| Jul 29, 2025 | 41.19 | 41.19 | 39.09 | 40.00 | - | -0.92% | 8,518 |
| Jul 28, 2025 | 41.40 | 42.00 | 40.37 | 40.37 | - | 3.35% | 7,722 |
| Jul 25, 2025 | 39.20 | 39.62 | 38.49 | 39.06 | - | -0.59% | 4,634 |
| Jul 24, 2025 | 39.85 | 40.25 | 38.66 | 39.29 | - | -0.53% | 13,032 |
| Jul 23, 2025 | 41.74 | 41.74 | 38.90 | 39.50 | - | -6.58% | 11,356 |
| Jul 22, 2025 | 42.03 | 42.29 | 41.40 | 42.28 | - | -0.26% | 6,400 |
| Jul 21, 2025 | 42.39 | 42.40 | 41.20 | 42.39 | - | 9.51% | 24,348 |
| Jul 18, 2025 | 39.98 | 40.30 | 38.71 | 38.71 | - | -0.10% | 9,976 |
| Jul 17, 2025 | 38.59 | 39.30 | 37.38 | 38.75 | - | 5.16% | 6,542 |
| Jul 16, 2025 | 36.55 | 38.80 | 36.53 | 36.85 | - | 4.24% | 10,740 |
| Jul 15, 2025 | 35.10 | 36.54 | 34.34 | 35.35 | - | 1.09% | 5,044 |
| Jul 14, 2025 | 36.40 | 36.75 | 34.55 | 34.97 | - | 1.07% | 15,675 |
| Jul 11, 2025 | 34.50 | 36.64 | 34.41 | 34.60 | - | 3.56% | 18,656 |
| Jul 10, 2025 | 32.42 | 33.41 | 31.80 | 33.41 | - | 6.91% | 15,059 |
| Jul 9, 2025 | 30.13 | 31.83 | 30.13 | 31.25 | - | 5.61% | 22,994 |
| Jul 8, 2025 | 29.25 | 29.79 | 29.25 | 29.59 | - | 0.85% | 4,270 |
| Jul 7, 2025 | 29.00 | 29.54 | 28.92 | 29.34 | - | 3.46% | 1,742 |
| Jul 4, 2025 | 29.90 | 29.90 | 28.13 | 28.36 | - | -2.64% | 5,802 |
| Jul 3, 2025 | 30.24 | 30.69 | 29.13 | 29.13 | - | -1.02% | 7,252 |