Caratteristiche principali
Premium
Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.
Serie storiche HashdexGestao de Recurso...
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 110,00 | -0,35 | -0,32% | 110,65 | 112,22 | 108,45 | 64.111 |
| 19 Mar 2025 | 110,35 | 3,67 | 3,44% | 108,86 | 110,90 | 108,25 | 102.788 |
| 18 Mar 2025 | 106,68 | -2,62 | -2,40% | 107,83 | 107,83 | 105,55 | 105.208 |
| 17 Mar 2025 | 109,30 | -2,24 | -2,01% | 108,86 | 110,20 | 107,90 | 73.738 |
| 14 Mar 2025 | 111,54 | 4,54 | 4,24% | 110,00 | 111,80 | 108,64 | 88.975 |
| 13 Mar 2025 | 107,00 | -3,17 | -2,88% | 110,17 | 111,04 | 106,43 | 55.382 |
| 12 Mar 2025 | 110,17 | -0,40 | -0,36% | 111,50 | 112,27 | 107,72 | 58.066 |
| 11 Mar 2025 | 110,57 | 3,97 | 3,72% | 107,80 | 111,49 | 105,70 | 88.202 |
| 10 Mar 2025 | 106,60 | -8,00 | -6,98% | 110,48 | 110,50 | 104,32 | 263.441 |
| 07 Mar 2025 | 114,60 | -3,25 | -2,76% | 117,88 | 120,44 | 114,60 | 117.325 |
| 06 Mar 2025 | 117,85 | -0,42 | -0,36% | 118,72 | 120,28 | 116,17 | 144.415 |
| 05 Mar 2025 | 118,27 | 5,27 | 4,66% | 118,62 | 120,68 | 113,99 | 105.731 |
| 28 Feb 2025 | 113,00 | 1,46 | 1,31% | 108,94 | 115,25 | 107,84 | 335.333 |
| 27 Feb 2025 | 111,54 | -0,82 | -0,73% | 113,99 | 115,13 | 110,45 | 125.167 |
| 26 Feb 2025 | 112,36 | -2,99 | -2,59% | 115,75 | 117,79 | 109,94 | 183.282 |
| 25 Feb 2025 | 115,35 | -8,06 | -6,53% | 118,00 | 118,80 | 113,60 | 323.473 |
| 24 Feb 2025 | 123,41 | -1,15 | -0,92% | 124,33 | 125,88 | 122,80 | 98.750 |
| 21 Feb 2025 | 124,56 | -3,85 | -3,00% | 129,15 | 130,20 | 124,25 | 70.362 |
| 20 Feb 2025 | 128,41 | 2,85 | 2,27% | 126,67 | 128,73 | 126,07 | 101.406 |
| 19 Feb 2025 | 125,56 | 2,32 | 1,88% | 125,43 | 126,32 | 124,48 | 60.253 |
| 18 Feb 2025 | 123,24 | -1,71 | -1,37% | 124,96 | 126,20 | 121,65 | 64.717 |
| 17 Feb 2025 | 124,95 | -2,00 | -1,58% | 126,16 | 126,70 | 124,52 | 82.621 |
| 14 Feb 2025 | 126,95 | 0,30 | 0,24% | 127,00 | 129,51 | 126,00 | 72.167 |
| 13 Feb 2025 | 126,65 | -2,07 | -1,61% | 127,08 | 127,26 | 125,50 | 46.624 |
| 12 Feb 2025 | 128,72 | 2,62 | 2,08% | 126,99 | 128,72 | 124,00 | 107.229 |
| 11 Feb 2025 | 126,10 | -2,60 | -2,02% | 129,15 | 129,90 | 125,00 | 87.861 |
| 10 Feb 2025 | 128,70 | 1,47 | 1,16% | 128,50 | 129,97 | 128,05 | 40.820 |
| 07 Feb 2025 | 127,23 | -0,75 | -0,59% | 129,33 | 131,97 | 127,23 | 62.674 |
| 06 Feb 2025 | 127,98 | -1,55 | -1,20% | 131,30 | 131,69 | 126,84 | 123.586 |
| 05 Feb 2025 | 129,53 | -0,02 | -0,02% | 130,49 | 132,05 | 128,45 | 52.794 |
| 04 Feb 2025 | 129,55 | -5,95 | -4,39% | 133,84 | 134,50 | 129,55 | 96.673 |
| 03 Feb 2025 | 135,50 | -0,92 | -0,67% | 128,08 | 136,87 | 127,13 | 212.208 |
| 31 Gen 2025 | 136,42 | -5,33 | -3,76% | 141,30 | 141,56 | 135,93 | 103.633 |
| 30 Gen 2025 | 141,75 | 1,75 | 1,25% | 141,56 | 143,44 | 141,12 | 75.489 |
| 29 Gen 2025 | 140,00 | 2,97 | 2,17% | 137,38 | 140,67 | 136,74 | 83.057 |
| 28 Gen 2025 | 137,03 | -1,48 | -1,07% | 139,09 | 141,40 | 136,90 | 124.617 |
| 27 Gen 2025 | 138,51 | -4,70 | -3,28% | 137,41 | 139,30 | 134,82 | 210.684 |
| 24 Gen 2025 | 143,21 | 1,73 | 1,22% | 143,53 | 145,09 | 141,60 | 72.959 |
| 23 Gen 2025 | 141,48 | -5,77 | -3,92% | 139,74 | 144,85 | 138,70 | 195.551 |
| 22 Gen 2025 | 147,25 | 0,00 | 0,00% | 147,25 | 147,25 | 147,25 | 0 |
| 21 Gen 2025 | 147,25 | 3,57 | 2,48% | 144,54 | 147,87 | 142,37 | 111.560 |
| 20 Gen 2025 | 143,68 | -2,32 | -1,59% | 148,87 | 150,33 | 139,47 | 204.575 |
| 17 Gen 2025 | 146,00 | 6,87 | 4,94% | 142,66 | 147,00 | 140,80 | 197.731 |
| 16 Gen 2025 | 139,13 | 2,73 | 2,00% | 136,40 | 139,64 | 133,97 | 83.084 |
| 15 Gen 2025 | 136,40 | 2,35 | 1,75% | 134,25 | 138,97 | 134,25 | 100.191 |
| 14 Gen 2025 | 134,05 | 2,85 | 2,17% | 133,48 | 135,36 | 132,30 | 72.673 |
| 13 Gen 2025 | 131,20 | -2,28 | -1,71% | 127,94 | 131,20 | 125,55 | 101.434 |
| 10 Gen 2025 | 133,48 | 6,15 | 4,83% | 131,10 | 134,00 | 129,54 | 69.254 |
| 09 Gen 2025 | 127,33 | -4,67 | -3,54% | 130,14 | 131,71 | 126,22 | 119.910 |
| 08 Gen 2025 | 132,00 | -4,04 | -2,97% | 134,86 | 135,41 | 130,56 | 94.201 |
| 07 Gen 2025 | 136,04 | -7,02 | -4,91% | 141,30 | 141,50 | 134,80 | 136.778 |
| 06 Gen 2025 | 143,06 | 3,47 | 2,49% | 139,51 | 144,22 | 138,56 | 105.226 |
| 03 Gen 2025 | 139,59 | 12,59 | 9,91% | 135,65 | 140,34 | 134,99 | 232.824 |
| 02 Gen 2025 | 127,00 | -7,85 | -5,82% | 138,34 | 139,17 | 127,00 | 187.642 |
| 30 Dic 2024 | 134,85 | 0,20 | 0,15% | 134,00 | 135,89 | 130,54 | 126.759 |
| 27 Dic 2024 | 134,65 | -0,97 | -0,72% | 137,02 | 138,15 | 133,40 | 94.280 |
| 26 Dic 2024 | 135,62 | 2,12 | 1,59% | 134,35 | 137,49 | 134,35 | 124.186 |
| 23 Dic 2024 | 133,50 | -2,50 | -1,84% | 136,02 | 137,42 | 131,64 | 244.692 |
