Hashdex Smart Contract Platforms Fundo DE Indice (WEB311)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.19 | 4.27903631787 | 27.81 | 29.91 | 27.01 | 12495 | 28.63394298 | FU |
| 4 | -4.4 | -13.1736526946 | 33.4 | 33.4 | 27.01 | 9858 | 29.88801935 | FU |
| 12 | -3.11 | -9.68545624416 | 32.11 | 37.5 | 27.01 | 8150 | 31.9402196 | FU |
| 26 | -5.78 | -16.618746406 | 34.78 | 44.98 | 22.7 | 8652 | 34.43062755 | FU |
| 52 | 16 | 123.076923077 | 13 | 44.98 | 10.25 | 5311 | 32.11272343 | FU |
| 156 | -19.6 | -40.329218107 | 48.6 | 51.5 | 10 | 4624 | 28.35621621 | FU |
| 260 | -19.6 | -40.329218107 | 48.6 | 51.5 | 10 | 4624 | 28.35621621 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819800 | 29 | 0.4 | 1.40 | 28.2 | 29.18 | 28.2 | 6530 |
| 1720733400 | 28.6 | -0.44 | -1.52 | 29.36 | 29.49 | 28.6 | 5782 |
| 1720647000 | 29.04 | -0.21 | -0.72 | 28.65 | 29.23 | 28.65 | 6513 |
| 1720560540 | 29.25 | 0.27 | 0.93 | 29.25 | 29.28 | 28.56 | 2388 |
| 1720474200 | 28.98 | 0.6 | 2.11 | 28.43 | 29.91 | 28.3 | 13694 |
| 1720215000 | 28.38 | -0.66 | -2.27 | 27.81 | 28.63 | 27.01 | 34096 |
| 1720128540 | 29.04 | -1.9 | -6.14 | 29.02 | 30.08 | 28.65 | 18846 |
| 1720042200 | 30.94 | -1.65 | -5.06 | 31.89 | 31.89 | 30 | 11658 |
| 1719955800 | 32.59 | -0.09 | -0.28 | 32.68 | 32.689999 | 32.11 | 3833 |
| 1719869400 | 32.68 | 1.68 | 5.42 | 31.73 | 32.68 | 31.71 | 6709 |
| 1719610200 | 31 | -0.83 | -2.61 | 31.75 | 31.99 | 30.91 | 3552 |
| 1719523800 | 31.83 | 0.83 | 2.68 | 30.6 | 32.009999 | 30.6 | 4709 |
| 1719437400 | 31 | -0.27 | -0.86 | 31.23 | 31.25 | 30.31 | 2952 |
| 1719351000 | 31.27 | 2.27 | 7.83 | 29.9 | 31.65 | 29.79 | 5027 |
| 1719264600 | 29 | -0.95 | -3.17 | 29.4 | 29.4 | 28.61 | 9488 |
| 1719005400 | 29.95 | -0.54 | -1.77 | 30.47 | 30.47 | 29.4 | 4151 |
| 1718918940 | 30.49 | -0.66 | -2.12 | 31.15 | 31.17 | 30.25 | 3619 |
| 1718832540 | 31.15 | 1.83 | 6.24 | 30.99 | 31.57 | 30.31 | 7087 |
| 1718746200 | 29.32 | -2.88 | -8.94 | 30.75 | 31.52 | 29.28 | 26078 |
| 1718659800 | 32.2 | 1 | 3.21 | 31.4 | 32.28 | 30.76 | 6105 |
| 1718400600 | 31.2 | -1.42 | -4.35 | 33.4 | 33.4 | 31.01 | 20881 |
| 1718314200 | 32.619999 | -1.37 | -4.03 | 34.1 | 34.1 | 32.5 | 2444 |
| 1718227800 | 33.99 | 0.69 | 2.07 | 35.6 | 35.6 | 33.5 | 8813 |
| 1718141400 | 33.299999 | -1.21 | -3.51 | 33.28 | 33.79 | 32.009999 | 14178 |
| 1718055000 | 34.51 | -0.49 | -1.40 | 34.89 | 35.29 | 34.09 | 10798 |
| 1717795800 | 35 | -1.73 | -4.71 | 36.9 | 37.35 | 33.45 | 5341 |
| 1717709400 | 36.73 | -0.77 | -2.05 | 37.49 | 37.49 | 35.55 | 7019 |
| 1717622940 | 37.5 | 1.11 | 3.05 | 36.59 | 37.5 | 36 | 5935 |
| 1717536600 | 36.39 | 0.4 | 1.11 | 35.32 | 36.92 | 35.32 | 5036 |
| 1717450200 | 35.99 | 0.3 | 0.84 | 35.96 | 36.09 | 34.66 | 4037 |
| 1717191000 | 35.69 | -0.3 | -0.83 | 35.5 | 35.9 | 35.34 | 1916 |
| 1717018140 | 35.99 | 0.78 | 2.22 | 35 | 36 | 35 | 4834 |
| 1716931740 | 35.21 | -1.22 | -3.35 | 36.09 | 36.09 | 35.21 | 5297 |
| 1716845340 | 36.43 | 1.16 | 3.29 | 36.09 | 36.8 | 35.29 | 5277 |
| 1716586200 | 35.27 | 0.34 | 0.97 | 34.9 | 35.9 | 34.68 | 6563 |
| 1716499800 | 34.93 | -1.07 | -2.97 | 36.01 | 36.7 | 34.93 | 8170 |
| 1716413340 | 36 | -0.19 | -0.53 | 36 | 36.84 | 35.45 | 2536 |
| 1716327000 | 36.19 | 0.31 | 0.86 | 35.94 | 36.88 | 35.41 | 16471 |
| 1716240600 | 35.88 | 1.93 | 5.68 | 34.11 | 35.89 | 33.159999 | 10469 |
| 1715981400 | 33.95 | 1.56 | 4.82 | 33 | 34.07 | 33 | 10030 |
| 1715895000 | 32.39 | 0.07 | 0.22 | 32.42 | 32.479999 | 31.38 | 6682 |
| 1715808600 | 32.32 | 2.09 | 6.91 | 30.7 | 33.63 | 30.7 | 4928 |
| 1715722200 | 30.23 | -0.77 | -2.48 | 31 | 31 | 29.91 | 8757 |
| 1715635800 | 31 | 0.11 | 0.36 | 31.2 | 31.43 | 30.7 | 2455 |
| 1715376600 | 30.89 | -1.56 | -4.81 | 32.65 | 33.03 | 30.84 | 5507 |
| 1715290140 | 32.45 | 1.45 | 4.68 | 30.7 | 32.479999 | 30.7 | 1763 |
| 1715203800 | 31 | -1.04 | -3.25 | 32 | 32 | 30.71 | 4496 |
| 1715117400 | 32.04 | -0.33 | -1.02 | 32.369999 | 32.729999 | 32.04 | 2388 |
| 1715031000 | 32.369999 | 0.12 | 0.37 | 32.35 | 32.84 | 32.35 | 4921 |
| 1714771800 | 32.25 | 2 | 6.61 | 30.71 | 32.25 | 30.71 | 6052 |
| 1714685400 | 30.25 | 0.75 | 2.54 | 31.88 | 31.88 | 29.6 | 7724 |
| 1714512600 | 29.5 | -1.8 | -5.75 | 30.68 | 31.6 | 29.5 | 24873 |
| 1714426200 | 31.3 | -0.8 | -2.49 | 31.79 | 31.96 | 31 | 11082 |
| 1714167000 | 32.1 | -0.55 | -1.68 | 33 | 33 | 31.69 | 7347 |
| 1714080540 | 32.65 | -0.44 | -1.33 | 32.65 | 33.11 | 31.32 | 9274 |
| 1713994200 | 33.09 | -0.42 | -1.25 | 34 | 34.79 | 33.009999 | 4336 |
| 1713907800 | 33.509999 | -1.08 | -3.12 | 34.66 | 34.89 | 32.85 | 9872 |
| 1713821340 | 34.59 | 1.99 | 6.10 | 32.9 | 35.99 | 32.9 | 9299 |
| 1713562200 | 32.6 | 0.95 | 3.00 | 32.11 | 33.64 | 31.12 | 8586 |
| 1713475800 | 31.65 | -0.41 | -1.28 | 31.98 | 32.63 | 30.9 | 6514 |
| 1713389400 | 32.06 | 0.16 | 0.50 | 31.82 | 32.2 | 29.8 | 9166 |
| 1713302940 | 31.9 | -0.74 | -2.27 | 31.88 | 32.49 | 30.39 | 6528 |
| 1713216600 | 32.64 | -1.35 | -3.97 | 33.99 | 34.67 | 31.88 | 10896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
