Mercado abrirá em 2 h 48 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
77,48 -0,90 (-1,15%) OURO
2.319,50 -4,70 (-0,20%) Bitcoin USD
62.309,97 -1.760,33 (-2,75%)
BIT Mining Limited (BTCM)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Período:
08 de mai. de 2023 - 08 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 07 de mai. de 2024 | 2,8200 | 2,9300 | 2,5500 | 2,6400 | 2,6400 | 34.800 |
| 06 de mai. de 2024 | 2,7600 | 2,9300 | 2,7600 | 2,8100 | 2,8100 | 73.000 |
| 03 de mai. de 2024 | 2,8600 | 2,8600 | 2,6600 | 2,7500 | 2,7500 | 104.400 |
| 02 de mai. de 2024 | 2,6900 | 2,7600 | 2,5200 | 2,6500 | 2,6500 | 69.200 |
| 01 de mai. de 2024 | 2,5500 | 2,8100 | 2,3800 | 2,6400 | 2,6400 | 107.200 |
| 30 de abr. de 2024 | 2,7200 | 2,8000 | 2,5600 | 2,6300 | 2,6300 | 105.500 |
| 29 de abr. de 2024 | 2,7200 | 2,9600 | 2,6200 | 2,7500 | 2,7500 | 99.300 |
| 26 de abr. de 2024 | 3,0000 | 3,2500 | 2,6100 | 2,8600 | 2,8600 | 162.200 |
| 25 de abr. de 2024 | 2,8600 | 3,1700 | 2,8000 | 2,9100 | 2,9100 | 87.000 |
| 24 de abr. de 2024 | 3,5800 | 3,7800 | 3,0500 | 3,1700 | 3,1700 | 340.600 |
| 23 de abr. de 2024 | 2,7000 | 3,8500 | 2,4100 | 3,4500 | 3,4500 | 789.200 |
| 22 de abr. de 2024 | 2,0000 | 2,8600 | 2,0000 | 2,7000 | 2,7000 | 301.100 |
| 19 de abr. de 2024 | 2,2000 | 2,2300 | 1,9600 | 1,9900 | 1,9900 | 74.900 |
| 18 de abr. de 2024 | 2,2900 | 2,3200 | 2,0700 | 2,1200 | 2,1200 | 78.100 |
| 17 de abr. de 2024 | 2,2000 | 2,3300 | 2,0700 | 2,2000 | 2,2000 | 65.500 |
| 16 de abr. de 2024 | 2,0000 | 2,2000 | 1,9300 | 2,1200 | 2,1200 | 93.300 |
| 15 de abr. de 2024 | 2,4000 | 2,4000 | 1,7900 | 2,0300 | 2,0300 | 235.300 |
| 12 de abr. de 2024 | 2,6000 | 2,6000 | 2,3000 | 2,4000 | 2,4000 | 107.100 |
| 11 de abr. de 2024 | 2,5500 | 2,6600 | 2,5100 | 2,5900 | 2,5900 | 36.900 |
| 10 de abr. de 2024 | 2,5400 | 2,6700 | 2,5300 | 2,5700 | 2,5700 | 32.500 |
| 09 de abr. de 2024 | 2,7300 | 2,8500 | 2,5600 | 2,5800 | 2,5800 | 61.500 |
| 08 de abr. de 2024 | 2,7200 | 2,8000 | 2,6500 | 2,7400 | 2,7400 | 69.700 |
| 05 de abr. de 2024 | 2,7200 | 2,8500 | 2,6100 | 2,6900 | 2,6900 | 74.000 |
| 04 de abr. de 2024 | 2,7100 | 2,8200 | 2,6700 | 2,7200 | 2,7200 | 99.300 |
| 03 de abr. de 2024 | 2,6100 | 2,7400 | 2,6000 | 2,6600 | 2,6600 | 44.400 |
| 02 de abr. de 2024 | 2,7300 | 2,7500 | 2,6200 | 2,6600 | 2,6600 | 50.600 |
| 01 de abr. de 2024 | 2,8600 | 2,9000 | 2,7500 | 2,7800 | 2,7800 | 116.200 |
| 28 de mar. de 2024 | 2,9000 | 3,0300 | 2,8300 | 2,9300 | 2,9300 | 127.900 |
| 27 de mar. de 2024 | 2,8500 | 3,0300 | 2,7900 | 2,9400 | 2,9400 | 118.000 |
| 26 de mar. de 2024 | 2,9700 | 2,9700 | 2,7700 | 2,8800 | 2,8800 | 93.600 |
| 25 de mar. de 2024 | 2,8000 | 2,9300 | 2,7700 | 2,8700 | 2,8700 | 157.400 |
| 22 de mar. de 2024 | 2,9600 | 2,9600 | 2,7700 | 2,8300 | 2,8300 | 99.200 |
| 21 de mar. de 2024 | 3,1900 | 3,1900 | 2,8800 | 2,9600 | 2,9600 | 161.400 |
| 20 de mar. de 2024 | 2,9400 | 3,1300 | 2,9300 | 3,1100 | 3,1100 | 124.100 |
| 19 de mar. de 2024 | 3,0000 | 3,1800 | 2,8300 | 3,0200 | 3,0200 | 72.400 |
| 18 de mar. de 2024 | 2,9000 | 3,0000 | 2,7300 | 2,9700 | 2,9700 | 189.200 |
| 15 de mar. de 2024 | 2,8400 | 2,9400 | 2,7700 | 2,9400 | 2,9400 | 55.300 |
| 14 de mar. de 2024 | 2,8700 | 2,9400 | 2,7100 | 2,8400 | 2,8400 | 103.300 |
| 13 de mar. de 2024 | 2,9700 | 3,0800 | 2,8900 | 2,9500 | 2,9500 | 141.700 |
| 12 de mar. de 2024 | 3,1400 | 3,1400 | 2,9000 | 3,0200 | 3,0200 | 161.500 |
| 11 de mar. de 2024 | 3,1100 | 3,3000 | 3,0700 | 3,1400 | 3,1400 | 244.700 |
| 08 de mar. de 2024 | 3,1200 | 3,3700 | 3,0300 | 3,1500 | 3,1500 | 164.000 |
| 07 de mar. de 2024 | 3,0600 | 3,1300 | 2,9400 | 3,0700 | 3,0700 | 159.700 |
| 06 de mar. de 2024 | 3,1000 | 3,2400 | 3,0200 | 3,0900 | 3,0900 | 165.900 |
| 05 de mar. de 2024 | 3,4400 | 3,5200 | 2,9600 | 3,0700 | 3,0700 | 243.200 |
| 04 de mar. de 2024 | 3,7000 | 3,8000 | 3,4000 | 3,5300 | 3,5300 | 254.400 |
| 01 de mar. de 2024 | 3,6900 | 3,7100 | 3,4500 | 3,7000 | 3,7000 | 129.000 |
| 29 de fev. de 2024 | 4,1000 | 4,1100 | 3,5500 | 3,7000 | 3,7000 | 189.500 |
| 28 de fev. de 2024 | 4,0000 | 4,0000 | 3,6000 | 3,9800 | 3,9800 | 512.700 |
| 27 de fev. de 2024 | 3,9700 | 4,1200 | 3,6300 | 3,7700 | 3,7700 | 203.400 |
| 26 de fev. de 2024 | 3,6600 | 3,9400 | 3,4800 | 3,8700 | 3,8700 | 257.000 |
| 23 de fev. de 2024 | 3,9900 | 3,9900 | 3,6200 | 3,8300 | 3,8300 | 225.100 |
| 22 de fev. de 2024 | 4,2300 | 4,2300 | 3,8400 | 3,8900 | 3,8900 | 139.600 |
| 21 de fev. de 2024 | 4,0500 | 4,1400 | 3,8500 | 3,9200 | 3,9200 | 58.900 |
| 20 de fev. de 2024 | 4,0900 | 4,1900 | 3,7500 | 4,1900 | 4,1900 | 130.100 |
| 16 de fev. de 2024 | 4,3900 | 4,5900 | 4,1000 | 4,1900 | 4,1900 | 126.400 |
| 15 de fev. de 2024 | 4,5800 | 4,8800 | 4,2300 | 4,3000 | 4,3000 | 225.000 |
| 14 de fev. de 2024 | 4,4000 | 4,4700 | 4,1800 | 4,4700 | 4,4700 | 195.300 |
| 13 de fev. de 2024 | 4,0000 | 4,1500 | 3,7200 | 4,0300 | 4,0300 | 114.200 |
| 12 de fev. de 2024 | 4,1400 | 4,4500 | 3,9800 | 4,1400 | 4,1400 | 226.800 |
| 09 de fev. de 2024 | 4,1500 | 4,4200 | 3,8800 | 4,1400 | 4,1400 | 133.700 |
| 08 de fev. de 2024 | 3,6700 | 4,0700 | 3,6500 | 3,9700 | 3,9700 | 129.800 |
| 07 de fev. de 2024 | 3,5600 | 3,5700 | 3,4000 | 3,4700 | 3,4700 | 75.000 |
| 06 de fev. de 2024 | 3,5100 | 3,6500 | 3,4100 | 3,5500 | 3,5500 | 61.700 |
| 05 de fev. de 2024 | 3,7000 | 3,8000 | 3,5000 | 3,5600 | 3,5600 | 79.100 |
| 02 de fev. de 2024 | 3,9900 | 4,0000 | 3,5000 | 3,7100 | 3,7100 | 102.000 |
| 01 de fev. de 2024 | 3,9800 | 4,0600 | 3,7000 | 3,9500 | 3,9500 | 54.300 |
| 31 de jan. de 2024 | 4,1800 | 4,3600 | 3,7700 | 3,9200 | 3,9200 | 82.300 |
| 30 de jan. de 2024 | 4,5600 | 4,5600 | 4,1000 | 4,2000 | 4,2000 | 60.500 |
| 29 de jan. de 2024 | 4,0800 | 4,6300 | 4,0600 | 4,4600 | 4,4600 | 180.600 |
| 26 de jan. de 2024 | 3,8900 | 4,1900 | 3,7900 | 4,0000 | 4,0000 | 115.300 |
| 25 de jan. de 2024 | 3,6400 | 3,7200 | 3,5500 | 3,5800 | 3,5800 | 32.000 |
| 24 de jan. de 2024 | 3,9800 | 3,9800 | 3,5800 | 3,6300 | 3,6300 | 46.500 |
| 23 de jan. de 2024 | 3,7700 | 3,8700 | 3,6200 | 3,6800 | 3,6800 | 57.300 |
| 22 de jan. de 2024 | 3,6600 | 4,1300 | 3,5400 | 3,8600 | 3,8600 | 102.000 |
| 19 de jan. de 2024 | 3,7400 | 3,8200 | 3,3600 | 3,7900 | 3,7900 | 202.500 |
| 18 de jan. de 2024 | 3,8500 | 4,0600 | 3,6000 | 3,7100 | 3,7100 | 128.300 |
| 17 de jan. de 2024 | 3,7300 | 3,8300 | 3,4800 | 3,7700 | 3,7700 | 184.400 |
| 16 de jan. de 2024 | 4,1800 | 4,1900 | 3,8000 | 3,8900 | 3,8900 | 148.000 |
| 12 de jan. de 2024 | 4,5800 | 4,7300 | 3,9300 | 4,1500 | 4,1500 | 399.600 |
| 11 de jan. de 2024 | 5,4000 | 5,4900 | 4,4000 | 4,5200 | 4,5200 | 353.100 |
| 10 de jan. de 2024 | 5,1000 | 5,2500 | 4,6000 | 4,8800 | 4,8800 | 249.900 |
| 09 de jan. de 2024 | 5,2000 | 5,3300 | 5,0100 | 5,0100 | 5,0100 | 165.500 |
| 08 de jan. de 2024 | 5,2800 | 5,5400 | 4,9000 | 5,4000 | 5,4000 | 234.500 |
| 05 de jan. de 2024 | 5,3300 | 5,3500 | 4,9100 | 5,2000 | 5,2000 | 111.700 |
| 04 de jan. de 2024 | 5,2800 | 5,4800 | 5,1700 | 5,3500 | 5,3500 | 263.300 |
| 03 de jan. de 2024 | 4,7000 | 5,4800 | 4,5000 | 5,1100 | 5,1100 | 364.600 |
| 02 de jan. de 2024 | 5,7100 | 5,7100 | 4,9900 | 5,2000 | 5,2000 | 429.200 |
| 29 de dez. de 2023 | 6,0500 | 6,2600 | 5,0100 | 5,0400 | 5,0400 | 644.600 |
| 28 de dez. de 2023 | 6,3700 | 6,5000 | 5,6200 | 5,9100 | 5,9100 | 489.100 |
| 27 de dez. de 2023 | 6,3900 | 6,5900 | 5,9500 | 6,2700 | 6,2700 | 850.800 |
| 26 de dez. de 2023 | 6,5000 | 6,5000 | 5,0000 | 5,7200 | 5,7200 | 771.000 |
| 22 de dez. de 2023 | 6,4000 | 6,9500 | 6,0000 | 6,4100 | 6,4100 | 919.900 |
| 21 de dez. de 2023 | 5,8700 | 6,4000 | 5,6000 | 6,2000 | 6,2000 | 670.500 |
| 20 de dez. de 2023 | 5,1500 | 5,9300 | 5,1300 | 5,3300 | 5,3300 | 1.044.100 |
| 19 de dez. de 2023 | 4,1100 | 5,2300 | 4,1100 | 4,9900 | 4,9900 | 698.800 |
| 18 de dez. de 2023 | 4,0100 | 4,2000 | 3,7500 | 4,0000 | 4,0000 | 188.000 |
| 15 de dez. de 2023 | 4,1400 | 4,2700 | 4,0200 | 4,0300 | 4,0300 | 122.700 |
| 14 de dez. de 2023 | 4,2900 | 4,6000 | 3,9900 | 4,2600 | 4,2600 | 241.600 |
| 13 de dez. de 2023 | 4,2300 | 4,4000 | 4,0800 | 4,3700 | 4,3700 | 194.200 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.