Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Hashdex Nasdaq Solana Fundo De Indice (SOLH11.SA)

23.96
+0.36
+(1.53%)
At close: April 25 at 5:15:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202523.9024.7123.8923.9623.9634,545
Apr 24, 202523.7624.0123.3523.6023.6027,140
Apr 23, 202524.0024.3123.5423.7923.7963,432
Apr 22, 202522.4323.3322.4122.6822.6892,875
Apr 17, 202521.7221.8521.1521.4121.4180,637
Apr 16, 202520.7521.5520.3621.5421.54110,507
Apr 15, 202521.5021.9220.7620.7620.7659,104
Apr 14, 202521.5321.8320.8521.1421.14129,309
Apr 11, 202519.1919.8119.0819.5519.5573,753
Apr 10, 202518.7718.7717.8118.7318.73209,329
Apr 9, 202517.4919.5517.1819.1019.10228,398
Apr 8, 202518.0018.2517.0617.0617.0684,983
Apr 7, 202516.9918.1716.6317.0117.01249,477
Apr 4, 202518.4520.0018.3519.8419.8477,767
Apr 3, 202518.7018.7017.6018.0418.04282,764
Apr 2, 202520.0021.2519.7021.2521.2513,758
Apr 1, 202520.3820.6720.0020.0020.0025,547
Mar 31, 202520.6020.6019.7419.9019.9019,070
Mar 28, 202521.1621.3020.6020.7320.7342,924
Mar 27, 202522.2522.5121.6322.5122.5131,652
Mar 26, 202523.1123.2321.8622.2522.2564,830
Mar 25, 202523.1323.6822.8723.2623.2641,541
Mar 24, 202522.6623.2022.5023.0523.05136,232
Mar 21, 202520.2120.5420.0520.5420.5410,065
Mar 20, 202520.7821.0119.9820.3020.3018,684
Mar 19, 202519.8921.0519.8920.6820.6859,451
Mar 18, 202519.9819.9819.3519.5019.5059,182
Mar 17, 202520.7920.8019.9820.3320.3363,975
Mar 14, 202520.1521.6320.1521.5621.5691,807
Mar 13, 202520.2520.7919.4819.7819.7835,930
Mar 12, 202521.1021.1019.9320.2520.2558,240
Mar 11, 202519.8920.7819.3620.6120.61178,265
Mar 10, 202521.3021.3018.9619.3519.35366,189
Mar 7, 202523.7724.3822.9123.3723.3794,453
Mar 6, 202523.7424.1823.0923.7923.7954,681
Mar 5, 202524.1024.1022.7923.5023.50118,712
Feb 28, 202521.7024.4321.7024.1124.11146,379
Feb 27, 202522.8622.9821.9322.0522.0569,665
Feb 26, 202522.7922.7921.2121.9521.9594,987
Feb 25, 202522.8623.4621.7523.1823.18235,186
Feb 24, 202525.4525.6123.9224.6824.68154,905
Feb 21, 202528.7829.2726.7926.9026.9087,726
Feb 20, 202527.4428.3827.4328.2428.2418,210
Feb 19, 202527.2727.9927.0127.0227.0261,811
Feb 18, 202528.2028.2026.2926.6226.62190,941
Feb 17, 202530.3830.3829.2729.5329.53140,256
Feb 14, 202531.1932.9631.1931.8231.8220,317
Feb 13, 202531.3031.3030.5031.0231.0251,472
Feb 12, 202532.0232.2630.4031.1031.1068,050
Feb 11, 202532.7232.9231.4831.6031.6036,665
Feb 10, 202532.8233.6131.9132.2532.2538,861
Feb 7, 202531.6732.7130.3631.0031.0047,454
Feb 6, 202532.4432.9830.5930.9030.9053,152
Feb 5, 202533.9034.2231.7032.0032.0065,119
Feb 4, 202534.1735.0832.5034.0034.0053,094
Feb 3, 202532.6235.2931.4433.8333.83258,146
Jan 31, 202538.7139.3037.0837.1137.1147,576
Jan 30, 202538.9239.7338.7038.7038.7052,752
Jan 29, 202537.2538.6536.3537.9237.9252,138
Jan 28, 202538.0839.1537.1237.2537.2558,713
Jan 27, 202538.8239.3937.0037.9537.95265,721
Jan 24, 202543.5044.1342.6842.6842.6836,152
Jan 23, 202540.9442.3840.0041.8841.8890,428
Jan 22, 202542.0744.5041.8043.6043.6073,064
Jan 21, 202540.4942.7038.3641.6541.6597,085
Jan 20, 202542.6242.7438.3740.9140.91154,981
Jan 17, 202537.0037.6536.1937.5037.5043,895
Jan 16, 202535.2636.1534.3436.0836.0853,775
Jan 15, 202531.5734.4831.4834.2634.2649,196
Jan 14, 202531.5032.3731.1731.5831.5819,788
Jan 13, 202530.2731.3928.7031.3931.3961,870
Jan 10, 202532.9532.9531.0032.1132.1139,054
Jan 9, 202532.7232.9231.1131.4231.4268,716
Jan 8, 202534.4734.4732.6033.4433.4451,765
Jan 7, 202537.2037.2034.5035.0035.0060,346
Jan 6, 202537.4038.4137.2637.4737.4758,873
Jan 3, 202536.5039.3636.0138.1838.1840,146
Jan 2, 202535.9536.3634.9135.5335.5325,277
Dec 30, 202433.0934.0832.1034.0534.0531,394
Dec 27, 202433.8033.9131.8833.0733.0735,510
Dec 26, 202434.5034.5032.8133.4633.4641,207
Dec 23, 202432.7234.6431.0134.6434.6427,808
Dec 20, 202431.6034.6431.0032.7232.7257,924
Dec 19, 202436.5037.8132.3133.0533.05105,852
Dec 18, 202437.6138.1536.0036.1636.1660,869
Dec 17, 202438.7539.9937.9238.2038.2097,021
Dec 16, 202437.4038.4836.3537.8037.8086,673
Dec 13, 202438.7038.8437.6537.9737.9790,826
Dec 12, 202438.6939.5137.6238.7338.7336,041
Dec 11, 202437.9839.1437.9838.8338.8384,816
Dec 10, 202436.7837.1434.8036.9536.9592,803
Dec 9, 202439.6039.7237.2537.2537.25102,658
Dec 6, 202439.8041.2438.6140.7940.7941,098
Dec 5, 202440.3541.3439.0039.4839.4884,124
Dec 4, 202439.0939.8738.3539.5239.5285,138
Dec 3, 202438.8939.0637.0138.7038.7067,529
Dec 2, 202439.0039.9137.9338.5038.50182,418
Nov 29, 202441.6543.2439.6841.1541.1567,469
Nov 28, 202439.9640.6438.5939.8039.8036,223
Nov 27, 202437.0039.7236.9839.5639.5680,080
Nov 26, 202437.5037.8035.3036.1036.10211,443
Nov 25, 202442.0042.5538.7040.3240.32127,237
Nov 22, 202442.8544.5041.2742.1942.19109,532
Nov 21, 202441.0043.3940.0142.4242.42185,149
Nov 19, 202439.2040.8538.5039.9039.90103,196
Nov 18, 202437.5039.5937.5038.4038.4088,781
Nov 14, 202434.8235.6733.4634.6634.6630,869
Nov 13, 202434.7035.9633.5834.7234.72117,086
Nov 12, 202436.5036.6333.8034.9134.9190,374
Nov 11, 202434.5037.4334.5036.6536.65132,053
Nov 8, 202433.3434.4831.0332.2732.2751,040
Nov 7, 202430.4731.7329.4130.7030.7067,479
Nov 6, 202429.0030.1828.9730.1130.1143,693
Nov 5, 202426.2828.1326.2827.1227.1216,505
Nov 4, 202427.9027.9026.0426.1326.1327,623
Nov 1, 202428.3329.1127.0928.2028.2059,029
Oct 31, 202428.5228.8727.5527.7127.7144,012
Oct 30, 202429.1529.2528.5128.5228.5227,801
Oct 29, 202429.1829.9728.8029.2929.2920,290
Oct 28, 202428.4928.8527.7528.5328.5315,973
Oct 25, 202428.8028.9527.0027.2627.2626,353
Oct 24, 202428.8929.2028.0728.5528.5521,258
Oct 23, 202428.3528.5026.8028.5028.5018,989
Oct 22, 202427.2928.6527.0127.5627.5613,083
Oct 21, 202427.0727.5025.3427.5027.5010,998
Oct 18, 202424.7627.9024.7626.1926.198,026
Oct 17, 202424.0124.9924.0124.3024.301,681
Oct 16, 202425.0025.2723.8824.0124.017,494
Oct 15, 202424.6025.4824.3024.8324.838,954
Oct 14, 202423.2524.7923.2524.0024.0012,719
Oct 11, 202423.1823.2422.1423.1923.191,088
Oct 10, 202422.5022.5021.4621.8821.882,557
Oct 9, 202422.3622.5521.9522.3122.312,019
Oct 8, 202422.6422.6422.0622.3622.367,417
Oct 7, 202422.8723.1922.1022.6322.635,586
Oct 4, 202421.8922.8021.6322.8022.8010,408
Oct 3, 202421.8021.8020.9721.4321.435,492
Oct 2, 202422.7323.2221.6821.8221.828,183
Oct 1, 202424.0024.3022.5022.6622.669,286
Sep 30, 202424.2824.2823.6624.0024.0010,837
Sep 27, 202424.2324.7724.0524.2824.2814,964
Sep 26, 202423.5224.8023.4024.0624.0610,792
Sep 25, 202423.1524.0022.9623.4023.404,055
Sep 24, 202423.9623.9622.5823.0223.022,698
Sep 23, 202423.0023.1321.6922.5822.5812,776
Sep 20, 202422.7624.0022.5622.9722.977,421
Sep 19, 202421.0022.1321.0022.0122.018,123
Sep 18, 202420.6721.0019.7020.1620.169,240
Sep 17, 202420.6521.0020.4020.5020.503,430
Sep 16, 202421.0021.0320.2020.4320.435,003
Sep 13, 202421.2521.7620.8921.0321.03-