HASHDEX CRIPTOATIVOS V FUNDO DE (0P0001ROQS.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
At close: 05:00PM BRT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 1.1541 | 1.1541 | 1.1541 | 1.1541 | 1.1541 | - |
| 13 May 2024 | 1.1532 | 1.1532 | 1.1532 | 1.1532 | 1.1532 | - |
| 10 May 2024 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | 1.1525 | - |
| 09 May 2024 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | 1.1522 | - |
| 08 May 2024 | 1.1517 | 1.1517 | 1.1517 | 1.1517 | 1.1517 | - |
| 07 May 2024 | 1.1512 | 1.1512 | 1.1512 | 1.1512 | 1.1512 | - |
| 06 May 2024 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | 1.1505 | - |
| 03 May 2024 | 1.1501 | 1.1501 | 1.1501 | 1.1501 | 1.1501 | - |
| 02 May 2024 | 1.1496 | 1.1496 | 1.1496 | 1.1496 | 1.1496 | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.1479 | 1.1479 | 1.1479 | 1.1479 | 1.1479 | - |
| 25 Apr 2024 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | 1.1475 | - |
| 24 Apr 2024 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | 1.1470 | - |
| 23 Apr 2024 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | 1.1466 | - |
| 22 Apr 2024 | 1.1459 | 1.1459 | 1.1459 | 1.1459 | 1.1459 | - |
| 19 Apr 2024 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | 1.1455 | - |
| 18 Apr 2024 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | 1.1451 | - |
| 17 Apr 2024 | 1.1445 | 1.1445 | 1.1445 | 1.1445 | 1.1445 | - |
| 16 Apr 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 15 Apr 2024 | 1.1437 | 1.1437 | 1.1437 | 1.1437 | 1.1437 | - |
| 12 Apr 2024 | 1.1433 | 1.1433 | 1.1433 | 1.1433 | 1.1433 | - |
| 11 Apr 2024 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | - |
| 10 Apr 2024 | 1.1422 | 1.1422 | 1.1422 | 1.1422 | 1.1422 | - |
| 09 Apr 2024 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | 1.1417 | - |
| 08 Apr 2024 | 1.1412 | 1.1412 | 1.1412 | 1.1412 | 1.1412 | - |
| 05 Apr 2024 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | 1.1409 | - |
| 04 Apr 2024 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | 1.1402 | - |
| 03 Apr 2024 | 1.1399 | 1.1399 | 1.1399 | 1.1399 | 1.1399 | - |
| 02 Apr 2024 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | 1.1394 | - |
| 01 Apr 2024 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | 1.1386 | - |
| 28 Mar 2024 | 1.1377 | 1.1377 | 1.1377 | 1.1377 | 1.1377 | - |
| 27 Mar 2024 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | - |
| 26 Mar 2024 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | 1.1371 | - |
| 25 Mar 2024 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | 1.1365 | - |
| 22 Mar 2024 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | 1.1361 | - |
| 21 Mar 2024 | 1.1354 | 1.1354 | 1.1354 | 1.1354 | 1.1354 | - |
| 20 Mar 2024 | 1.1348 | 1.1348 | 1.1348 | 1.1348 | 1.1348 | - |
| 19 Mar 2024 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | 1.1331 | - |
| 18 Mar 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 15 Mar 2024 | 1.1319 | 1.1319 | 1.1319 | 1.1319 | 1.1319 | - |
| 14 Mar 2024 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | 1.1295 | - |
| 13 Mar 2024 | 1.1288 | 1.1288 | 1.1288 | 1.1288 | 1.1288 | - |
| 12 Mar 2024 | 1.1271 | 1.1271 | 1.1271 | 1.1271 | 1.1271 | - |
| 11 Mar 2024 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | 1.1237 | - |
| 08 Mar 2024 | 1.1207 | 1.1207 | 1.1207 | 1.1207 | 1.1207 | - |
| 07 Mar 2024 | 1.1192 | 1.1192 | 1.1192 | 1.1192 | 1.1192 | - |
| 06 Mar 2024 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | - |
| 05 Mar 2024 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | 1.1175 | - |
| 04 Mar 2024 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | 1.1121 | - |
| 01 Mar 2024 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | 1.1094 | - |
| 29 Feb 2024 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
| 28 Feb 2024 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | 1.1063 | - |
| 27 Feb 2024 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | - |
| 26 Feb 2024 | 1.1044 | 1.1044 | 1.1044 | 1.1044 | 1.1044 | - |
| 23 Feb 2024 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | - |
| 22 Feb 2024 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | 1.1033 | - |
| 21 Feb 2024 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | 1.1032 | - |
| 20 Feb 2024 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | 1.1025 | - |
| 19 Feb 2024 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | 1.0996 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | - |
| 14 Feb 2024 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | - |
| 09 Feb 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 08 Feb 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
| 07 Feb 2024 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | 1.0964 | - |
| 06 Feb 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 05 Feb 2024 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | 1.0955 | - |
| 02 Feb 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
| 01 Feb 2024 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | 1.0945 | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | 1.0927 | - |
| 26 Jan 2024 | 1.0921 | 1.0921 | 1.0921 | 1.0921 | 1.0921 | - |
| 25 Jan 2024 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | 1.0915 | - |
| 24 Jan 2024 | 1.0909 | 1.0909 | 1.0909 | 1.0909 | 1.0909 | - |
| 23 Jan 2024 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | 1.0903 | - |
| 22 Jan 2024 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | 1.0881 | - |
| 19 Jan 2024 | 1.0862 | 1.0862 | 1.0862 | 1.0862 | 1.0862 | - |
| 18 Jan 2024 | 1.0836 | 1.0836 | 1.0836 | 1.0836 | 1.0836 | - |
| 17 Jan 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | - |
| 16 Jan 2024 | 1.0719 | 1.0719 | 1.0719 | 1.0719 | 1.0719 | - |
| 15 Jan 2024 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | 1.0628 | - |
| 12 Jan 2024 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | 1.0606 | - |
| 11 Jan 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| 10 Jan 2024 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | 1.0562 | - |
| 09 Jan 2024 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | 1.0544 | - |
| 08 Jan 2024 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | 1.0551 | - |
| 05 Jan 2024 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | 1.0546 | - |
| 04 Jan 2024 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | 1.0535 | - |
| 03 Jan 2024 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | 1.0527 | - |
| 02 Jan 2024 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | 1.0482 | - |
| 28 Dec 2023 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | 1.0462 | - |
| 27 Dec 2023 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | 1.0451 | - |
| 26 Dec 2023 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | 1.0449 | - |
| 22 Dec 2023 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | 1.0434 | - |
| 21 Dec 2023 | 1.0431 | 1.0431 | 1.0431 | 1.0431 | 1.0431 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.