UK markets open in 1 hour 11 minutes

Hashdex Nasdaq Crypto Index Fundo De Indice (HASH11.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
55.40+0.44 (+0.80%)
At close: 05:18PM BRT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202455.0055.8054.8055.4055.40519,049
21 May 202455.6655.9154.2954.9654.96959,498
20 May 202451.5054.1050.6054.1054.10665,238
17 May 202450.3051.1850.1050.9750.97383,896
16 May 202450.1450.2449.0249.3049.30241,029
15 May 202448.3750.5548.2850.3550.35485,677
14 May 202447.5147.7446.8546.9746.97242,429
13 May 202448.1748.7048.0048.5048.50249,720
10 May 202448.5248.7546.6347.2247.22295,930
09 May 202447.4548.6247.3248.5048.50284,385
08 May 202447.9848.0847.3947.4847.48218,013
07 May 202448.5048.7547.9948.0848.08304,712
06 May 202448.5549.1148.0048.4548.45258,636
03 May 202446.6547.7446.6547.6247.62510,288
02 May 202446.0046.4345.4546.2646.26439,137
30 Apr 202447.9048.2946.7146.7546.75648,522
29 Apr 202448.9549.3948.0949.0549.05305,784
26 Apr 202449.8749.9949.0049.4449.44216,258
25 Apr 202449.6350.5749.0950.0050.00557,843
24 Apr 202451.5551.8349.6649.8049.80434,890
23 Apr 202451.7352.1451.0951.5051.50303,667
22 Apr 202451.5852.1351.2552.1352.13386,541
19 Apr 202451.0051.2349.5050.2350.23540,514
18 Apr 202448.9050.6048.8350.3150.31470,562
17 Apr 202449.7549.7547.1747.9647.96660,199
16 Apr 202449.9350.3049.0049.5049.50542,904
15 Apr 202451.5552.0649.0049.9949.99785,049
12 Apr 202454.5054.7150.3051.6051.60782,857
11 Apr 202454.2454.6553.7254.4054.40483,537
10 Apr 202452.3854.0952.0154.0554.05480,721
09 Apr 202454.7954.7952.3552.8552.85628,736
08 Apr 202454.9555.5354.5255.3055.30945,821
05 Apr 202451.5052.5050.9252.0852.08414,074
04 Apr 202451.3253.0051.3252.0052.00533,977
03 Apr 202451.0552.0650.6650.8450.84364,702
02 Apr 202450.9551.4650.2451.0051.001,000,988
01 Apr 202454.0054.2952.7453.8353.83527,336
28 Mar 202453.5754.6053.4554.2554.25765,972
27 Mar 202454.2454.6952.2752.4552.45703,582
26 Mar 202454.1054.5053.0053.4553.45680,418
25 Mar 202451.5054.0750.8554.0754.071,248,084
22 Mar 202450.0850.3248.5249.5749.57726,492
21 Mar 202451.9552.3850.0350.8450.84813,441
20 Mar 202449.5050.7347.8650.7350.73977,652
19 Mar 202449.2950.4748.2049.2249.221,288,177
18 Mar 202453.2353.3351.5551.5551.55894,505
15 Mar 202453.4655.1752.8453.0053.001,400,421
14 Mar 202456.8856.8853.7155.0955.091,231,960
13 Mar 202457.1357.2756.2857.1257.12698,866
12 Mar 202457.0057.5054.1556.3656.361,113,687
11 Mar 202456.9057.1556.0557.1557.151,211,832
08 Mar 202454.0055.4652.5655.0055.001,435,446
07 Mar 202452.7853.9052.4053.9053.90906,215
06 Mar 202451.7553.1251.3152.9752.971,391,582
05 Mar 202452.9154.2547.6349.2549.252,507,405
04 Mar 202450.5052.4350.4552.3052.301,325,570
01 Mar 202448.7049.1847.8049.0849.08818,396
29 Feb 202449.0049.6147.5648.0048.001,491,857
28 Feb 202446.5049.4046.0146.8946.892,120,003
27 Feb 202445.2545.4444.4644.4744.47932,227
26 Feb 202441.3043.5541.2743.5543.55703,670
23 Feb 202440.7341.1940.1441.1941.19335,781
22 Feb 202440.7041.4240.2541.1541.15316,599
21 Feb 202440.5140.6039.8940.6040.60459,560
20 Feb 202441.0741.7739.8040.8640.86617,095
19 Feb 202441.0041.2840.7040.9540.95492,182
16 Feb 202440.8541.1140.0040.4940.49508,473
15 Feb 202440.4841.1440.2640.6240.62685,852
14 Feb 202439.2440.2339.2440.0040.00962,930
09 Feb 202436.4137.0236.1536.4236.42650,255
08 Feb 202434.8335.6034.7735.4835.48450,685
07 Feb 202433.8534.6633.6134.5634.56280,013
06 Feb 202433.6533.9833.5233.8533.85268,103
05 Feb 202433.8334.1533.2133.4733.47531,009
02 Feb 202433.2933.9033.1133.5033.50222,323
01 Feb 202433.1933.3532.8033.2933.29381,685
31 Jan 202433.6033.9733.1833.3033.30497,824
30 Jan 202433.7234.1333.4534.1134.11369,931
29 Jan 202432.5533.9032.2533.3533.35413,118
26 Jan 202431.9532.7231.9332.3532.35653,901
25 Jan 202431.4031.5531.0931.4031.40340,918
24 Jan 202431.5031.7031.2531.5531.55295,153
23 Jan 202431.5531.6330.6031.0031.00697,573
22 Jan 202432.8333.2231.8532.5032.50502,069
19 Jan 202433.3533.9532.3533.4733.47560,213
18 Jan 202434.2034.4332.7733.6533.65541,875
17 Jan 202434.4834.7033.9734.5534.55316,777
16 Jan 202434.4334.9033.7334.9034.90406,953
15 Jan 202433.9234.6133.5434.6134.61619,878
12 Jan 202435.8036.1134.2334.4434.44737,614
11 Jan 202436.4238.1935.6635.8935.891,392,845
10 Jan 202434.7235.6634.7035.2035.20664,372
09 Jan 202435.0035.4234.6135.2035.20530,227
08 Jan 202433.9235.2533.8235.1035.10555,101
05 Jan 202434.0034.0033.0033.4933.49400,172
04 Jan 202433.4533.9133.3633.7033.70251,938
03 Jan 202433.4533.4532.5433.3133.31759,846
02 Jan 202434.2735.1834.2734.4134.41632,684
28 Dec 202332.9633.1932.7833.0533.05299,815
27 Dec 202332.6833.1532.5632.9632.96363,613
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...