Mercado fechará em 26 mins

ProShares Bitcoin Strategy ETF (BITO)

NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
26,81+1,83 (+7,33%)
A partir de 03:34PM EDT. Mercado aberto.
Período:
15 de mai. de 2023 - 15 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de mai. de 202426,1126,8625,9926,8126,8112.319.471
14 de mai. de 202425,1625,3024,8024,9824,984.944.300
13 de mai. de 202425,5425,8025,4125,6825,685.842.500
10 de mai. de 202425,5025,6524,4224,6424,6410.976.400
09 de mai. de 202424,8725,5024,6925,3625,367.056.200
08 de mai. de 202425,1625,5225,0625,2225,225.703.500
07 de mai. de 202425,8626,1625,5225,6125,615.992.900
06 de mai. de 202425,8126,1125,4725,6625,667.638.100
03 de mai. de 202424,8825,3124,8625,2225,228.522.100
02 de mai. de 202423,8524,2323,6524,1324,137.672.900
01 de mai. de 202423,4124,1422,9423,0623,0620.276.100
01 de mai. de 20241.681 Dividendo
30 de abr. de 202426,5426,7425,5825,6123,9313.204.900
29 de abr. de 202427,1927,5226,8127,4125,615.918.800
26 de abr. de 202427,7728,2527,5427,7025,887.664.400
25 de abr. de 202427,5228,2827,3628,2226,377.936.000
24 de abr. de 202428,7828,9327,7627,8526,029.897.900
23 de abr. de 202428,9029,3428,8529,0127,115.901.400
22 de abr. de 202428,8429,2228,6829,0327,129.818.200
19 de abr. de 202428,3028,4927,7628,1026,2610.218.300
18 de abr. de 202427,3428,0827,0527,7725,959.383.100
17 de abr. de 202427,2727,5626,0626,6424,8914.154.800
16 de abr. de 202427,6827,7627,0127,4625,6610.160.000
15 de abr. de 202429,0329,1727,2827,6825,8614.721.800
12 de abr. de 202430,7430,8328,5529,2827,3624.975.500
11 de abr. de 202431,0631,1030,4530,9028,8710.287.300
10 de abr. de 202429,6230,7229,5330,7028,6817.122.700
09 de abr. de 202430,9631,1329,8930,2228,2410.698.500
08 de abr. de 202431,7031,7331,2431,4929,4211.915.100
05 de abr. de 202429,3130,1129,3129,5127,5711.770.500
04 de abr. de 202429,5330,4629,4730,0328,0612.002.100
03 de abr. de 202428,8429,4028,7828,8926,998.646.400
02 de abr. de 202428,4329,1128,3028,9127,0116.507.300
01 de abr. de 202430,7530,8329,8730,6428,6313.986.500
01 de abr. de 20241.145 Dividendo
28 de mar. de 202432,5032,7532,1532,3029,1116.802.000
27 de mar. de 202432,7232,7631,1531,2628,1724.538.300
26 de mar. de 202432,2532,4331,6531,7128,5814.632.200
25 de mar. de 202430,6032,5430,5932,4829,2719.166.000
22 de mar. de 202429,3129,3828,6229,1626,2814.937.900
21 de mar. de 202430,9530,9829,6629,8026,8620.993.500
20 de mar. de 202429,0330,2528,4130,1127,1423.632.200
19 de mar. de 202429,1830,1528,4929,4226,5124.851.900
18 de mar. de 202431,1631,4330,4930,6227,6021.446.900
15 de mar. de 202431,1132,3830,9231,6828,5528.848.200
14 de mar. de 202433,3133,4031,3931,7728,6342.225.300
13 de mar. de 202433,4133,7932,9633,6530,3317.407.900
12 de mar. de 202433,2233,6431,5432,7929,5534.999.700
11 de mar. de 202433,3033,5332,7533,1729,8924.019.400
08 de mar. de 202431,3932,4130,4531,8028,6645.517.100
07 de mar. de 202431,0131,3630,6631,1128,0418.464.400
06 de mar. de 202430,6631,0830,0230,8327,7923.411.600
05 de mar. de 202431,1031,9827,4428,4625,6584.052.700
04 de mar. de 202430,0431,3430,0431,1428,0640.152.400
01 de mar. de 202428,7229,1728,1429,0026,1427.870.800
01 de mar. de 20240.726 Dividendo
29 de fev. de 202429,8930,0328,4629,2325,6940.650.100
28 de fev. de 202428,4230,3228,0028,4525,0072.413.900
27 de fev. de 202426,8727,2326,5826,9323,6723.197.800
26 de fev. de 202424,2926,0224,2925,8022,6724.040.300
23 de fev. de 202424,1924,2723,9224,1521,229.199.800
22 de fev. de 202424,1724,6724,1324,6021,6211.399.900
21 de fev. de 202424,1224,3523,9824,1021,189.987.000
20 de fev. de 202424,8024,8424,0524,6621,6713.097.100
16 de fev. de 202424,8124,9224,4924,6121,6313.202.800
15 de fev. de 202424,8925,1124,4824,5621,5817.783.700
14 de fev. de 202424,5324,7324,3124,5621,5816.483.000
13 de fev. de 202423,2423,4822,9523,4320,5915.529.000
12 de fev. de 202422,8623,9122,8423,8220,9318.818.700
09 de fev. de 202422,2922,8822,2022,5419,8120.880.200
08 de fev. de 202421,3521,7521,2721,5818,9712.545.400
07 de fev. de 202420,4321,0220,3320,9518,419.838.700
06 de fev. de 202420,3320,5820,2920,4217,956.601.900
05 de fev. de 202420,5420,5720,0220,0517,627.201.000
02 de fev. de 202420,2420,6220,2420,3517,888.925.500
01 de fev. de 202420,1020,5320,0720,3917,9214.717.100
01 de fev. de 20240.356 Dividendo
31 de jan. de 202420,6021,1420,4920,5217,7218.090.600
30 de jan. de 202420,9221,1020,8721,0218,1516.522.500
29 de jan. de 202420,2420,9220,1620,8418,0014.373.200
26 de jan. de 202419,8720,4019,8320,3017,5318.257.500
25 de jan. de 202419,3119,3719,0919,2216,6013.602.700
24 de jan. de 202419,3119,4219,0619,1116,5014.753.200
23 de jan. de 202418,7319,1518,6118,9216,3418.044.800
22 de jan. de 202419,5719,7119,0019,3916,7526.299.600
19 de jan. de 202419,8220,3419,4520,0917,3519.460.600
18 de jan. de 202420,5520,7219,5919,7217,0325.175.200
17 de jan. de 202420,5320,7720,3820,6817,8617.551.800
16 de jan. de 202420,6720,9920,2820,9118,0624.901.100
12 de jan. de 202422,1122,1620,7821,0618,1945.976.300
11 de jan. de 202423,1523,8321,9922,3319,2888.598.800
10 de jan. de 202421,9922,7021,6722,3619,3161.860.100
09 de jan. de 202422,7422,8922,5722,7219,6222.852.700
08 de jan. de 202421,9123,0521,7522,8519,7335.638.400
05 de jan. de 202421,3021,6320,9521,4118,4923.857.500
04 de jan. de 202421,0821,8621,0321,5218,5823.038.500
03 de jan. de 202420,4621,2020,4620,8017,9633.315.500
02 de jan. de 202422,4522,5121,8521,8918,9020.878.600
29 de dez. de 202320,9621,1020,2220,4917,7029.153.100
28 de dez. de 202320,9720,9920,6820,8217,9817.059.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...