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

São Paulo - Delayed Quote BRL

Hashdex Smart Contract Platforms Fundo De Indice (WEB311.SA)

31.69
+0.95
+(3.09%)
At close: April 25 at 4:54:56 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202531.9032.3131.4031.6931.694,810
Apr 24, 202530.4231.3729.7830.7430.744,760
Apr 23, 202529.8831.1929.8830.5030.508,087
Apr 22, 202528.0129.4527.9729.3529.356,230
Apr 17, 202527.2027.8826.8927.7027.709,946
Apr 16, 202527.1027.9226.2427.9227.922,257
Apr 15, 202528.4328.4327.1027.2927.296,882
Apr 14, 202527.8028.2527.2427.4227.426,206
Apr 11, 202527.0527.5926.0727.2527.259,064
Apr 10, 202526.9726.9725.2025.4025.403,045
Apr 9, 202525.7627.2923.6126.8826.8851,745
Apr 8, 202525.9627.0024.9025.2525.255,154
Apr 7, 202525.7226.4823.2825.9525.9529,385
Apr 4, 202526.6028.8026.6028.7128.718,324
Apr 3, 202527.4127.4126.2026.6026.6017,329
Apr 2, 202529.0629.6028.4928.9028.902,981
Apr 1, 202528.8929.3828.0929.2329.233,154
Mar 31, 202528.9529.1026.1028.3728.3710,057
Mar 28, 202530.9030.9129.5330.1730.176,084
Mar 27, 202531.0232.0731.0232.0232.023,398
Mar 26, 202532.4732.4831.0231.0231.022,493
Mar 25, 202531.7232.4431.7232.4432.443,165
Mar 24, 202531.4832.1931.0532.0032.0033,537
Mar 21, 202530.0630.2228.6129.8829.884,589
Mar 20, 202530.2030.3829.5229.5729.574,513
Mar 19, 202530.4030.8129.5630.8030.806,828
Mar 18, 202529.6229.6528.7628.7728.773,994
Mar 17, 202530.3030.4329.7529.9929.994,749
Mar 14, 202529.7731.0429.7431.0431.042,868
Mar 13, 202530.2630.2929.0129.5229.525,697
Mar 12, 202530.4231.0029.5429.7229.723,117
Mar 11, 202529.1731.4428.9930.7530.7510,004
Mar 10, 202533.2233.2228.6729.0229.0232,377
Mar 7, 202535.1336.5033.8834.0634.0613,658
Mar 6, 202535.6935.9634.2035.2235.2216,182
Mar 5, 202535.9937.1333.6235.7435.7417,379
Feb 28, 202531.5233.6531.2532.5632.568,750
Feb 27, 202533.0033.8131.6032.5332.5317,978
Feb 26, 202532.7033.8931.5631.5831.5811,640
Feb 25, 202533.7533.9832.0132.7032.709,094
Feb 24, 202535.8137.0035.4635.5535.555,848
Feb 21, 202539.3740.5337.3537.4037.4014,896
Feb 20, 202538.8639.3737.7939.3739.373,830
Feb 19, 202536.9237.8936.7537.4837.482,020
Feb 18, 202537.6638.1136.0036.0036.009,442
Feb 17, 202539.7939.7938.0138.5538.5512,135
Feb 14, 202539.9341.4939.6940.9440.943,809
Feb 13, 202539.4939.9338.7539.9339.933,876
Feb 12, 202539.6240.1438.0239.7539.758,238
Feb 11, 202540.1040.4939.0539.6239.623,480
Feb 10, 202537.3340.0037.3339.6039.603,013
Feb 7, 202539.0040.3238.0038.0038.0017,992
Feb 6, 202540.1141.0338.0538.4638.467,523
Feb 5, 202542.5242.9040.0140.0140.0112,879
Feb 4, 202543.4843.6341.7041.7041.7012,635
Feb 3, 202542.0345.0039.4545.0045.0037,232
Jan 31, 202550.0050.9048.5249.5149.516,059
Jan 30, 202549.5550.9049.5049.5049.5011,162
Jan 29, 202547.6251.5846.0851.5851.5824,924
Jan 28, 202550.2750.4847.7247.7247.727,831
Jan 27, 202550.2950.7447.5550.2750.2732,883
Jan 24, 202555.0055.0053.4453.9953.994,150
Jan 23, 202553.4055.0051.7254.9854.9813,900
Jan 22, 202555.0255.9553.0155.5155.519,834
Jan 21, 202554.7857.0053.9355.0255.0212,138
Jan 20, 202557.2059.0053.9655.0255.0218,739
Jan 17, 202556.9557.7055.3057.6057.6016,077
Jan 16, 202554.0857.7151.0757.7157.7117,079
Jan 15, 202550.4953.6650.0052.6052.608,395
Jan 14, 202548.9550.6348.9549.2449.245,863
Jan 13, 202548.4048.9746.3748.0648.0636,685
Jan 10, 202550.9851.5050.1551.4251.4211,859
Jan 9, 202550.8851.0048.5148.5148.5125,275
Jan 8, 202552.8553.5050.6651.2051.2017,769
Jan 7, 202558.3059.2353.2554.3454.3430,543
Jan 6, 202558.0060.0057.6159.4959.4914,299
Jan 3, 202555.8158.4354.8457.5057.508,365
Jan 2, 202555.0055.4252.8854.1854.189,966
Dec 30, 202453.0053.0049.8552.0052.0011,871
Dec 27, 202450.8555.7950.2355.7955.798,197
Dec 26, 202452.2552.9051.0051.8051.808,170
Dec 23, 202451.9153.4349.0553.4353.4310,431
Dec 20, 202448.6954.4047.6954.4054.4027,496
Dec 19, 202457.5857.9651.0051.8051.8020,702
Dec 18, 202460.8360.8357.2457.7257.7214,144
Dec 17, 202462.5863.0060.4061.4861.4811,545
Dec 16, 202462.4662.7459.9362.7462.7426,928
Dec 13, 202461.5462.4060.5062.4062.409,378
Dec 12, 202459.6562.7859.6561.5461.5410,037
Dec 11, 202457.3261.4455.7460.1860.1816,411
Dec 10, 202458.5058.6752.8455.8455.8454,199
Dec 9, 202462.4363.4960.1060.1060.1037,053
Dec 6, 202462.0067.5961.3266.5666.5624,435
Dec 5, 202465.4569.0062.8963.5063.5040,422
Dec 4, 202464.7564.7561.8363.8663.8625,152
Dec 3, 202465.3069.0061.0062.1862.1854,740
Dec 2, 202459.1563.5056.0163.4463.4424,177
Nov 29, 202455.5060.0055.5059.8559.8514,481
Nov 28, 202454.5155.3653.1554.7754.778,007
Nov 27, 202449.0054.9349.0054.7754.7712,633
Nov 26, 202447.3150.2146.6348.4048.4018,674
Nov 25, 202448.2951.0048.0050.1150.1136,683
Nov 22, 202446.5347.0244.2146.5246.5219,147
Nov 21, 202444.9449.0044.9045.5845.5822,257
Nov 19, 202444.0044.6041.5944.5144.5111,832
Nov 18, 202442.4944.0040.8843.9543.9519,301
Nov 14, 202439.0040.0238.5039.1339.1310,206
Nov 13, 202439.5542.5037.4339.4439.4419,105
Nov 12, 202440.6341.3038.0041.2941.2919,649
Nov 11, 202437.0542.5037.0541.4641.4623,786
Nov 8, 202433.8034.5033.6834.1334.1312,961
Nov 7, 202431.4633.5030.8732.8032.809,371
Nov 6, 202430.8031.4629.8331.2131.2125,015
Nov 5, 202427.8428.7427.8428.2228.225,998
Nov 4, 202428.8728.8727.4327.6627.6618,808
Nov 1, 202429.9030.9929.3929.7029.7010,429
Oct 31, 202430.1730.3629.4829.6629.667,562
Oct 30, 202431.0831.0830.2030.2030.202,179
Oct 29, 202428.9930.8428.9930.8030.8019,721
Oct 28, 202429.0629.0628.1628.1628.163,124
Oct 25, 202429.4529.6428.2028.2028.207,396
Oct 24, 202429.1529.8429.1529.3129.317,113
Oct 23, 202428.9029.3228.5029.0029.004,286
Oct 22, 202428.8730.0028.8729.5029.509,455
Oct 21, 202429.2331.4029.1029.7729.7716,857
Oct 18, 202428.7729.3927.2028.7428.748,325
Oct 17, 202428.4628.7728.0028.0028.001,494
Oct 16, 202428.6629.4928.4028.4028.402,322
Oct 15, 202428.9729.7628.4629.0529.055,984
Oct 14, 202427.9029.3027.9028.9728.9710,103
Oct 11, 202426.0127.8426.0127.6427.645,779
Oct 10, 202426.5226.7625.9426.5026.503,986
Oct 9, 202427.0227.2026.6026.6026.603,343
Oct 8, 202427.0727.5426.9727.1727.173,102
Oct 7, 202427.4027.9827.0727.0727.071,580
Oct 4, 202426.1127.2026.1127.2027.201,900
Oct 3, 202425.8126.7525.8126.2526.2514,630
Oct 2, 202426.2027.2825.9026.3026.305,767
Oct 1, 202428.9328.9326.1226.8126.8110,568
Sep 30, 202428.8028.8028.1628.4828.48974
Sep 27, 202428.7129.2828.7128.8328.8312,598
Sep 26, 202428.1328.9828.1128.7128.718,065
Sep 25, 202427.6928.1826.9128.1328.137,415
Sep 24, 202427.9727.9727.4227.6927.691,122
Sep 23, 202426.9427.9826.3127.6927.697,360
Sep 20, 202426.2027.3026.2026.9126.915,713
Sep 19, 202425.5526.4225.5526.2026.204,895
Sep 18, 202424.6524.8524.3524.8524.853,212
Sep 17, 202424.7525.3124.4024.9424.943,103
Sep 16, 202425.6025.6024.0524.3424.348,885
Sep 13, 202425.6626.4925.2726.2326.233,420
Sep 12, 202425.3125.7925.2025.6325.63840
Sep 11, 202425.2925.4224.5325.0025.002,251
Sep 10, 202425.4525.8225.1425.8025.804,206
Sep 9, 202424.2025.4524.0025.4525.4515,264
Sep 6, 202424.1524.8223.1023.7623.7612,559
Sep 5, 202424.9724.9724.1024.4824.4816,125
Sep 4, 202424.6026.6224.5325.0125.019,440
Sep 3, 202426.0026.0024.9825.5225.521,262
Sep 2, 202425.6626.2425.0126.0026.001,868
Aug 30, 202427.0027.4024.5126.4526.459,163
Aug 29, 202427.4427.6526.7827.5027.501,169
Aug 28, 202427.0128.0025.9928.0028.0014,245
Aug 27, 202427.8428.1427.4428.0528.051,680
Aug 26, 202428.9828.9928.2128.4128.412,169
Aug 23, 202428.5028.9827.4028.9828.982,383
Aug 22, 202427.0727.8426.1827.8027.801,622
Aug 21, 202426.2927.0825.5727.0827.083,655
Aug 20, 202426.4026.7625.9026.0026.003,842
Aug 19, 202425.7925.8025.0925.6825.682,242
Aug 16, 202425.9225.9625.0925.8525.854,043
Aug 15, 202426.3526.5625.1025.9625.969,564
Aug 14, 202426.6427.1726.0526.3526.351,035
Aug 13, 202426.0527.1725.3026.1026.105,822
Aug 12, 202427.9827.9826.0226.0226.023,325
Aug 9, 202426.3827.4926.0726.8026.804,490
Aug 8, 202426.2127.4925.7426.9526.955,924
Aug 7, 202426.4526.7325.1025.3425.345,725
Aug 6, 202425.8726.5024.0026.2526.257,792
Aug 5, 202423.3026.3820.3725.1425.1450,544
Aug 2, 202430.5031.1429.0029.0529.0519,277
Aug 1, 202431.6431.6930.4230.4530.4510,376
Jul 31, 202432.7533.0831.9532.1532.153,817
Jul 30, 202433.6533.6531.6432.4032.406,351
Jul 29, 202433.7034.3032.3334.0034.005,828
Jul 26, 202431.7733.4031.7733.4033.406,262
Jul 25, 202432.8532.8530.3531.0231.026,580
Jul 24, 202433.3333.9833.2333.2333.236,418
Jul 23, 202434.0934.0932.8633.1533.153,505
Jul 22, 202434.0034.2633.1234.2634.2620,203
Jul 19, 202433.0833.9832.6033.9833.9810,362
Jul 18, 202432.8933.5032.1632.6732.672,603
Jul 17, 202432.3733.2332.1332.1332.1319,340
Jul 16, 202430.9532.3730.9532.3732.3710,710
Jul 15, 202430.3031.3530.3030.9030.9015,121
Jul 12, 202428.2029.1828.2029.0029.006,530
Jul 11, 202429.3629.4928.6028.6028.605,782
Jul 10, 202428.6529.2328.6529.0729.076,514
Jul 9, 202429.2529.2828.5629.2829.282,108
Jul 8, 202428.4329.9128.3028.9828.9813,694
Jul 5, 202427.8128.6327.0128.3828.3834,096
Jul 4, 202429.0230.0828.6529.0029.0020,084
Jul 3, 202431.8931.8930.0031.2331.2311,741
Jul 2, 202432.6832.6932.1132.5932.593,868
Jul 1, 202431.7332.6831.7132.6832.686,709
Jun 28, 202431.7531.9930.9131.0031.003,552
Jun 27, 202430.6032.0130.6031.8331.834,709
Jun 26, 202431.2331.2530.3130.6830.682,954
Jun 25, 202429.9031.6529.7931.2731.275,071
Jun 24, 202429.4029.4028.6129.0029.009,739
Jun 21, 202430.4730.4729.4029.9529.954,151
Jun 20, 202431.1531.1730.2530.4930.493,619
Jun 19, 202430.9931.5730.3131.0731.077,088
Jun 18, 202430.7531.5229.2829.3829.3826,278
Jun 17, 202431.4032.2830.7631.6031.606,702
Jun 14, 202433.4033.4031.0131.2031.2020,881
Jun 13, 202434.1034.1032.5032.6232.622,514
Jun 12, 202435.6035.6033.5034.4034.408,815
Jun 11, 202433.2833.7932.0133.3033.3014,180
Jun 10, 202434.8935.2934.0934.5134.5110,798
Jun 7, 202436.9037.3533.4535.0035.005,284
Jun 6, 202437.4937.4935.5536.4636.467,049
Jun 5, 202436.5937.5036.0037.5037.505,935
Jun 4, 202435.3236.9235.3236.3936.395,036
Jun 3, 202435.9636.0934.6635.6035.604,337
May 31, 202435.5035.9035.3435.6935.691,916
May 29, 202435.0036.0035.0035.9935.994,834
May 28, 202436.0936.0935.2135.2135.215,747
May 27, 202436.0936.8035.2936.0036.005,977
May 24, 202434.9035.9034.6835.6235.626,320
May 23, 202436.0136.7034.9334.9334.938,170
May 22, 202436.0036.8435.4536.0036.002,636
May 21, 202435.9436.8835.4136.2236.2218,256
May 20, 202434.1135.8933.1635.8935.8910,567
May 17, 202433.0034.0733.0033.9533.9510,030
May 16, 202432.4232.4831.3832.3232.326,682
May 15, 202430.7033.6330.7032.0132.016,128
May 14, 202431.0031.0029.9130.0130.018,757
May 13, 202431.2031.4330.7031.0031.002,455
May 10, 202432.6533.0330.8430.8930.895,507
May 9, 202430.7032.4830.7032.4832.481,763
May 8, 202432.0032.0030.7131.2031.204,496
May 7, 202432.3732.7332.0432.0432.042,388
May 6, 202432.3532.8432.3532.3732.374,921
May 3, 202430.7132.0530.7131.9231.925,628
May 2, 202431.8831.8829.6030.4030.407,740
Apr 30, 202430.6831.6029.5029.5029.5024,873
Apr 29, 202431.7931.9631.0031.3531.3511,082
Apr 26, 202433.0033.0031.6932.6832.686,959
Apr 25, 202432.6533.1131.3233.0833.089,274