Hashdex Nasdaq Xrp Fundo De Indice (BVMF:XRPH11)
Brazil · Delayed Price · Currency is BRL 12.47
+0.49 (4.09%)
Last updated: Sep 22, 2026, 5:00 PM GMT-3
BVMF:XRPH11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.05 | 12.69 | 12.05 | 12.47 | 12.47 | 4.09% | 196,000 |
| Sep 21, 2026 | 11.61 | 11.99 | 11.61 | 11.98 | 11.98 | 5.83% | 106,624 |
| Sep 18, 2026 | 10.80 | 11.32 | 10.60 | 11.32 | 11.32 | 5.89% | 157,245 |
| Sep 17, 2026 | 10.63 | 10.80 | 10.33 | 10.69 | 10.69 | 2.59% | 238,265 |
| Sep 16, 2026 | 10.39 | 10.45 | 10.00 | 10.42 | 10.42 | -1.14% | 66,845 |
| Sep 15, 2026 | 11.48 | 11.57 | 10.34 | 10.54 | 10.54 | -9.91% | 87,078 |
| Sep 14, 2026 | 11.01 | 11.81 | 10.95 | 11.70 | 11.70 | 7.24% | 129,509 |
| Sep 11, 2026 | 10.95 | 11.30 | 10.72 | 10.91 | 10.91 | - | 75,262 |
| Sep 10, 2026 | 11.15 | 11.15 | 10.53 | 10.91 | 10.91 | -3.02% | 47,054 |
| Sep 9, 2026 | 11.33 | 11.38 | 11.12 | 11.25 | 11.25 | 0.09% | 56,206 |
| Sep 8, 2026 | 11.15 | 11.48 | 10.95 | 11.24 | 11.24 | 0.90% | 27,595 |
| Sep 4, 2026 | 11.49 | 11.49 | 11.02 | 11.14 | 11.14 | -5.75% | 31,938 |
| Sep 3, 2026 | 10.90 | 11.82 | 10.90 | 11.82 | 11.82 | 10.99% | 72,232 |
| Sep 2, 2026 | 10.99 | 10.99 | 10.55 | 10.65 | 10.65 | -4.91% | 42,669 |
| Sep 1, 2026 | 10.86 | 11.40 | 10.74 | 11.20 | 11.20 | 1.63% | 53,385 |
| Aug 31, 2026 | 10.87 | 11.21 | 10.63 | 11.02 | 11.02 | -0.81% | 22,388 |
| Aug 28, 2026 | 11.69 | 11.69 | 11.01 | 11.11 | 11.11 | -4.72% | 85,200 |
| Aug 27, 2026 | 11.22 | 11.86 | 10.88 | 11.66 | 11.66 | 5.62% | 94,247 |
| Aug 26, 2026 | 11.72 | 11.72 | 10.86 | 11.04 | 11.04 | -5.64% | 28,206 |
| Aug 25, 2026 | 11.79 | 11.88 | 11.54 | 11.70 | 11.70 | -0.76% | 143,774 |
| Aug 24, 2026 | 12.41 | 12.41 | 11.50 | 11.79 | 11.79 | 7.18% | 84,790 |
| Aug 21, 2026 | 11.00 | 11.42 | 10.90 | 11.00 | 11.00 | 4.76% | 150,976 |
| Aug 20, 2026 | 9.31 | 10.80 | 9.30 | 10.50 | 10.50 | 22.38% | 141,066 |
| Aug 19, 2026 | 8.27 | 8.84 | 8.14 | 8.58 | 8.58 | 2.14% | 82,818 |
| Aug 18, 2026 | 8.06 | 8.40 | 8.06 | 8.40 | 8.40 | 4.22% | 8,141 |
| Aug 17, 2026 | 8.12 | 8.13 | 8.06 | 8.06 | 8.06 | -0.74% | 9,074 |
| Aug 14, 2026 | 8.24 | 8.24 | 8.09 | 8.12 | 8.12 | -0.37% | 8,290 |
| Aug 13, 2026 | 8.13 | 8.30 | 8.09 | 8.15 | 8.15 | 0.25% | 4,303 |
| Aug 12, 2026 | 7.88 | 8.18 | 7.88 | 8.13 | 8.13 | 0.99% | 8,948 |
| Aug 11, 2026 | 8.00 | 8.18 | 7.81 | 8.05 | 8.05 | 0.63% | 30,658 |
| Aug 10, 2026 | 8.15 | 8.26 | 8.00 | 8.00 | 8.00 | - | 17,764 |
| Aug 7, 2026 | 8.49 | 8.49 | 7.94 | 8.00 | 8.00 | -2.32% | 254,266 |
| Aug 6, 2026 | 8.54 | 8.54 | 8.19 | 8.19 | 8.19 | -4.10% | 136,739 |
| Aug 5, 2026 | 8.58 | 8.58 | 8.40 | 8.54 | 8.54 | 0.47% | 25,762 |
| Aug 4, 2026 | 8.53 | 8.64 | 8.50 | 8.50 | 8.50 | 1.07% | 24,654 |
| Aug 3, 2026 | 8.62 | 8.62 | 8.41 | 8.41 | 8.41 | - | 14,439 |
| Jul 31, 2026 | 8.45 | 8.68 | 8.36 | 8.41 | 8.41 | -2.55% | 18,327 |
| Jul 30, 2026 | 8.87 | 8.87 | 8.36 | 8.63 | 8.63 | -3.03% | 78,160 |
| Jul 29, 2026 | 8.47 | 8.90 | 8.47 | 8.90 | 8.90 | 5.08% | 13,201 |
| Jul 28, 2026 | 8.54 | 8.54 | 8.35 | 8.47 | 8.47 | -2.64% | 6,725 |
| Jul 27, 2026 | 8.53 | 8.78 | 8.13 | 8.70 | 8.70 | 1.16% | 37,361 |
| Jul 24, 2026 | 8.85 | 8.85 | 8.36 | 8.60 | 8.60 | -2.93% | 9,182 |
| Jul 23, 2026 | 9.16 | 9.16 | 8.74 | 8.86 | 8.86 | -1.34% | 38,979 |
| Jul 22, 2026 | 9.00 | 9.49 | 8.96 | 8.98 | 8.98 | -2.29% | 16,305 |
| Jul 21, 2026 | 8.95 | 9.19 | 8.95 | 9.19 | 9.19 | 4.08% | 22,209 |
| Jul 20, 2026 | 8.77 | 8.92 | 8.45 | 8.83 | 8.83 | 1.73% | 15,272 |
| Jul 17, 2026 | 8.57 | 8.72 | 8.57 | 8.68 | 8.68 | -0.23% | 14,148 |
| Jul 16, 2026 | 8.87 | 8.87 | 8.66 | 8.70 | 8.70 | -1.92% | 10,820 |
| Jul 15, 2026 | 8.65 | 8.92 | 8.65 | 8.87 | 8.87 | 0.57% | 9,280 |
| Jul 14, 2026 | 8.75 | 8.82 | 8.61 | 8.82 | 8.82 | 3.40% | 13,959 |