Mercado fechado

CMC Crypto 200 Index by Solacti (^CMC200)

Nasdaq GIDS - Nasdaq GIDS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
885,540,00 (0,00%)
No fechamento: 04:49PM EST
Período:
04 de mar. de 2023 - 04 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mar. de 20241.256,531.300,561.254,241.291,521.291,52-
29 de fev. de 20241.256,531.264,131.256,531.261,761.261,76-
28 de fev. de 20241.258,141.281,551.258,141.277,401.277,40-
27 de fev. de 20241.183,791.186,741.182,511.185,251.185,25-
26 de fev. de 20241.143,761.143,761.139,691.140,451.140,45-
23 de fev. de 20241.076,251.077,091.055,821.066,491.066,49-
22 de fev. de 20241.076,251.076,591.071,051.072,621.072,62-
21 de fev. de 20241.072,011.077,681.072,011.076,691.076,69-
20 de fev. de 20241.083,071.101,19774,131.087,511.087,51-
16 de fev. de 20241.063,711.080,04781,381.066,521.066,52-
15 de fev. de 20241.063,711.066,981.063,711.066,981.066,98-
14 de fev. de 20241.061,601.064,351.061,251.063,521.063,52-
13 de fev. de 20241.014,561.018,421.011,631.018,141.018,14-
12 de fev. de 20241.023,961.024,631.021,671.023,871.023,87-
09 de fev. de 2024931,29982,74930,56970,76970,76-
08 de fev. de 2024931,29932,91930,56931,66931,66-
07 de fev. de 2024914,43915,96914,12915,63915,63-
06 de fev. de 2024895,53895,78892,79893,49893,49-
05 de fev. de 2024876,48880,50876,47880,50880,50-
02 de fev. de 2024884,19894,72646,44885,79885,79-
01 de fev. de 2024884,19886,09883,54885,92885,92-
31 de jan. de 2024896,49896,49874,25879,62879,62-
30 de jan. de 2024896,49896,49884,37884,37884,37-
29 de jan. de 2024889,12891,89888,46891,37891,37-
26 de jan. de 2024831,72869,61599,90866,55866,55-
25 de jan. de 2024831,72832,06830,37830,75830,75-
24 de jan. de 2024830,22835,92829,82835,77835,77-
23 de jan. de 2024823,66830,64823,66828,55828,55-
22 de jan. de 2024879,95880,58832,45841,23841,23-
19 de jan. de 2024874,70890,06853,59880,59880,59-
18 de jan. de 2024874,70874,70872,30873,91873,91-
17 de jan. de 2024901,15901,72899,93901,67901,67-
16 de jan. de 2024916,72917,89914,66914,74914,74-
12 de jan. de 2024966,42969,04692,88912,62912,62-
11 de jan. de 2024966,42967,91965,17967,08967,08-
10 de jan. de 2024966,43984,86963,36968,13968,13-
09 de jan. de 2024948,11955,17914,90931,15931,15-
08 de jan. de 2024948,11949,36945,03946,14946,14-
05 de jan. de 2024904,61905,48651,54892,46892,46-
04 de jan. de 2024904,61905,48902,58902,58902,58-
03 de jan. de 2024874,26874,77871,30873,92873,92-
02 de jan. de 2024925,11926,03922,07923,15923,15-
29 de dez. de 2023890,76900,67869,60874,19874,19-
28 de dez. de 2023890,76892,03888,63891,55891,55-
27 de dez. de 2023902,08906,43902,08904,51904,51-
26 de dez. de 2023874,53875,47873,47875,37875,37-
22 de dez. de 2023897,63908,26893,84901,78901,78-
21 de dez. de 2023897,63897,74894,74896,06896,06-
20 de dez. de 2023886,25886,85883,50886,85886,85-
19 de dez. de 2023872,06887,74872,06878,78878,78-
18 de dez. de 2023872,06874,86872,06873,92873,92-
15 de dez. de 2023891,90894,79861,60870,77870,77-
14 de dez. de 2023891,90894,79890,74890,87890,87-
13 de dez. de 2023885,91886,48883,35883,78883,78-
12 de dez. de 2023850,43856,93850,36855,89855,89-
11 de dez. de 2023853,64854,23851,59853,15853,15-
08 de dez. de 2023892,59920,82892,59914,81914,81-
07 de dez. de 2023892,59895,06892,59895,06895,06-
06 de dez. de 2023901,29903,39887,17892,72892,72-
05 de dez. de 2023901,29901,53896,84898,38898,38-
04 de dez. de 2023831,28868,29825,64860,54860,54-
01 de dez. de 2023780,21804,93778,98799,09799,09-
30 de nov. de 2023780,21781,45778,98781,45781,45-
29 de nov. de 2023780,45781,58779,34781,50781,50-
28 de nov. de 2023783,16784,31780,54782,00782,00-
27 de nov. de 2023768,35771,86768,35771,80771,80-
24 de nov. de 2023775,96798,54774,62787,02787,02-
22 de nov. de 2023777,87777,87774,05775,58775,58-
21 de nov. de 2023748,21749,48743,88744,36744,36-
20 de nov. de 2023774,97777,63774,83775,00775,00-
17 de nov. de 2023750,81760,45741,27751,75751,75-
16 de nov. de 2023750,81750,81747,16750,43750,43-
15 de nov. de 2023782,85784,46780,49784,46784,46-
14 de nov. de 2023743,26744,20742,67742,70742,70-
13 de nov. de 2023763,66766,15763,66764,97764,97-
10 de nov. de 2023------
09 de nov. de 2023766,97771,70766,27771,70771,70-
08 de nov. de 2023738,03741,85737,63740,03740,03-
07 de nov. de 2023728,53731,13728,28730,96730,96-
06 de nov. de 2023729,36729,50726,11726,72726,72-
03 de nov. de 2023711,47714,22700,06712,99712,99-
02 de nov. de 2023723,35735,17704,65713,65713,65-
01 de nov. de 2023709,03728,44700,42724,47724,47-
31 de out. de 2023708,04711,52699,64708,89708,89-
30 de out. de 2023710,97715,03699,82709,64709,64-
27 de out. de 2023700,60704,33685,28693,34693,34-
26 de out. de 2023700,60702,85700,60702,84702,84-
25 de out. de 2023706,31708,01705,40707,48707,48-
24 de out. de 2023699,31699,99695,31698,40698,40-
23 de out. de 2023655,76668,88655,33668,88668,88-
20 de out. de 2023594,25623,04593,75613,97613,97-
19 de out. de 2023594,25594,66594,25594,49594,49-
18 de out. de 2023588,59589,99588,29589,89589,89-
17 de out. de 2023592,81592,94591,77592,57592,57-
16 de out. de 2023594,83596,07594,83596,07596,07-
13 de out. de 2023563,90571,44563,27566,41566,41-
12 de out. de 2023563,90564,28563,60563,64563,64-
11 de out. de 2023566,25567,39566,09567,10567,10-
10 de out. de 2023577,06577,78576,98577,46577,46-
09 de out. de 2023581,23581,58580,48580,75580,75-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...