Hashdex Crypto Metaverse Fundo De Indice Historical Data - META11 | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
ETFs
Brazil
BOV
Hashdex Crypto Metaverse Fundo De Indice (META11)
Hashdex Crypto Metaverse Fundo De Indice (META11) Historical

Hashdex Crypto Metaverse Fundo De Indice (META11)

47.81

-1.61

(-3.26%)

Closed April 24 4:55PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.63	8.21638750566	44.18	50.81	42.85	865	47.53354287	FU
4	-11.65	-19.5930037	59.46	61.69	42.11	2024	53.1999766	FU
12	17.32	56.8055100033	30.49	76.28	28.01	2363	56.381067	FU
26	25.95	118.709972553	21.86	76.28	21.85	1346	51.47389504	FU
52	10.69	28.7984913793	37.12	76.28	19.36	787	47.60809937	FU
156	-5.19	-9.79245283019	53	76.28	19.36	1115	45.79435719	FU
260	-5.19	-9.79245283019	53	76.28	19.36	1115	45.79435719	FU

Date	Close	Change	Change %	Open	High	Low	Volume
1713994200	47.81	-1.61	-3.26	50.25	50.81	47.81	244
1713907800	49.42	-0.04	-0.08	48.87	49.99	47	1323
1713821340	49.46	4.21	9.30	47.1	50.5	47.1	1180
1713562200	45.25	-0.74	-1.61	45.36	46.97	45.25	746
1713475800	45.99	2.13	4.86	43.86	45.99	43.85	420
1713389400	43.86	-0.23	-0.52	44.18	46	42.85	658
1713302940	44.09	-1.83	-3.99	46	47.38	42.11	936
1713216600	45.92	-5.48	-10.66	49.01	50.54	43.5	3754
1712957400	51.4	-4.8	-8.54	54	55.5	48.88	5106
1712870940	56.2	1.6	2.93	55.63	56.41	54	264
1712784540	54.6	-0.8	-1.44	54.54	55.98	54	887
1712698140	55.4	-1.6	-2.81	57	57	55.4	511
1712611740	57	2.6	4.78	56	58	56	1394
1712352600	54.4	-1.2	-2.16	54.48	54.48	53.06	211
1712266140	55.6	3.32	6.35	53.16	55.99	53.16	5289
1712179740	52.28	-1.52	-2.83	53.8	54.7	52	1163
1712093400	53.8	-5.1	-8.66	59.49	59.49	53.25	7897
1712006940	58.9	-2.6	-4.23	61.49	61.5	58.01	1881
1711661400	61.5	3	5.13	59.35	61.69	59.35	2714
1711574940	58.5	-1.11	-1.86	59.46	61.31	55.2	2122
1711488540	59.61	-1.39	-2.28	61	63.9	59.15	3542
1711402140	61	5.58	10.07	55.62	61	55.62	5194
1711143000	55.42	-0.57	-1.02	55.99	56.99	53.1	2682
1711056600	55.99	-5.01	-8.21	59.01	62	55.2	3036
1710970200	61	-4	-6.15	64.989999	65	57.01	2018
1710883740	65	0.5	0.78	62.7	65	53.5	7049
1710797400	64.5	2.85	4.62	61.65	64.97	60.88	3861
1710538200	61.65	-4.35	-6.59	62	63	59.92	4091
1710451740	66	-5.97	-8.30	72	72	61.9	3802
1710365400	71.97	-0.53	-0.73	72.5	73	70	2499
1710278940	72.5	0	0.00	70.18	72.5	68.69	4309
1710192600	72.5	8.4	13.10	64.099999	74.99	64.09	8174
1709933400	64.099999	1.3	2.07	62.8	64.43	62.8	2800
1709847000	62.8	1.2	1.95	61	63.8	61	3027
1709760540	61.6	2.5	4.23	60	65.989999	60	2397
1709674200	59.1	1.6	2.78	61.62	76.28	55.29	7030
1709587740	57.5	15	35.29	48.25	59.5	48.25	12558
1709328600	42.5	3.5	8.97	39	44.73	38.51	2006
1709242200	39	2.31	6.30	36.72	40	36.72	1136
1709155800	36.69	1.69	4.83	36.4	37.2	35.95	1851
1709069400	35	-0.31	-0.88	34.6	36.9	34.54	423
1708983000	35.31	2.01	6.04	34.48	35.31	34	2148
1708723800	33.299999	-0.23	-0.69	34.46	34.46	32.43	394
1708637400	33.53	0.23	0.69	33.4	34.48	33.4	484
1708550940	33.299999	-0.5	-1.48	34.06	34.06	31.99	868
1708464600	33.8	1.1	3.36	32.99	34.49	32.38	954
1708378200	32.7	-0.8	-2.39	33.5	33.5	31.49	727
1708119000	33.5	-0.7	-2.05	34.2	34.72	31.23	796
1708032600	34.2	3.21	10.36	31.2	34.2	31.2	2290
1707946200	30.99	0.99	3.30	29.91	31.36	29.08	341
1707514200	30	0.16	0.54	29	30	28.82	1031
1707427800	29.84	0.34	1.15	29.89	29.89	29.84	15
1707341400	29.5	0.87	3.04	29.89	29.89	28.58	1083
1707255000	28.63	-0.57	-1.95	30.04	30.04	28.61	27
1707168600	29.2	0.48	1.67	29.5	29.5	29	1114
1706909400	28.72	-0.79	-2.68	28.01	29.99	28.01	116
1706822940	29.51	0.01	0.03	29.5	30.29	29.5	41
1706736600	29.5	0.1	0.34	30.49	30.49	29.5	326
1706650200	29.4	-0.78	-2.58	29.41	30.79	29.4	31
1706563800	30.18	-1.12	-3.58	31	31	28.55	198
1706304600	31.3	1.15	3.81	30.14	31.35	30.14	97
1706218200	30.15	0	0.00	30.01	31.51	30.01	744

Hashdex Crypto Metaverse...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions