Mercado fechado
BOVESPA
125.148,07 -425,09 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.633,75 +81,85 (+0,14%) PETROLEO CRU
83,40 +0,04 (+0,05%) OURO
2.335,70 -6,40 (-0,27%) Bitcoin USD
66.385,63 -324,38 (-0,49%)
Dai USD (DAI-USD)
CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
A partir de 10:05PM UTC. Mercado aberto.
Período:
23 de abr. de 2023 - 23 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 23 de abr. de 2024 | 1,0001 | 1,0005 | 1,0000 | 1,0000 | 1,0000 | 450.855.488 |
| 22 de abr. de 2024 | 1,0002 | 1,0007 | 1,0000 | 1,0001 | 1,0001 | 356.383.084 |
| 21 de abr. de 2024 | 1,0002 | 1,0005 | 1,0000 | 1,0002 | 1,0002 | 343.513.151 |
| 20 de abr. de 2024 | 1,0002 | 1,0005 | 1,0000 | 1,0002 | 1,0002 | 696.004.564 |
| 19 de abr. de 2024 | 1,0000 | 1,0006 | 0,9997 | 1,0002 | 1,0002 | 1.142.968.784 |
| 18 de abr. de 2024 | 1,0000 | 1,0004 | 0,9999 | 1,0000 | 1,0000 | 287.247.589 |
| 17 de abr. de 2024 | 1,0000 | 1,0005 | 0,9997 | 1,0000 | 1,0000 | 812.047.452 |
| 16 de abr. de 2024 | 0,9999 | 1,0005 | 0,9998 | 1,0000 | 1,0000 | 629.275.511 |
| 15 de abr. de 2024 | 1,0002 | 1,0004 | 0,9996 | 0,9999 | 0,9999 | 464.524.089 |
| 14 de abr. de 2024 | 1,0001 | 1,0004 | 0,9996 | 1,0002 | 1,0002 | 579.506.578 |
| 13 de abr. de 2024 | 0,9999 | 1,0011 | 0,9995 | 1,0001 | 1,0001 | 860.022.363 |
| 12 de abr. de 2024 | 1,0001 | 1,0004 | 0,9996 | 0,9999 | 0,9999 | 555.052.153 |
| 11 de abr. de 2024 | 1,0001 | 1,0003 | 0,9998 | 1,0001 | 1,0001 | 305.072.904 |
| 10 de abr. de 2024 | 0,9999 | 1,0004 | 0,9997 | 1,0001 | 1,0001 | 350.570.100 |
| 09 de abr. de 2024 | 1,0000 | 1,0003 | 0,9997 | 0,9999 | 0,9999 | 427.618.489 |
| 08 de abr. de 2024 | 0,9999 | 1,0002 | 0,9997 | 1,0000 | 1,0000 | 528.959.914 |
| 07 de abr. de 2024 | 0,9999 | 1,0001 | 0,9997 | 0,9999 | 0,9999 | 611.101.443 |
| 06 de abr. de 2024 | 1,0000 | 1,0003 | 0,9997 | 0,9999 | 0,9999 | 607.591.264 |
| 05 de abr. de 2024 | 1,0000 | 1,0002 | 0,9996 | 1,0000 | 1,0000 | 776.652.924 |
| 04 de abr. de 2024 | 1,0000 | 1,0004 | 0,9997 | 1,0000 | 1,0000 | 1.089.806.714 |
| 03 de abr. de 2024 | 1,0000 | 1,0002 | 0,9998 | 1,0000 | 1,0000 | 751.554.183 |
| 02 de abr. de 2024 | 1,0002 | 1,0004 | 0,9996 | 1,0000 | 1,0000 | 473.979.075 |
| 01 de abr. de 2024 | 1,0001 | 1,0006 | 0,9999 | 1,0002 | 1,0002 | 220.535.448 |
| 31 de mar. de 2024 | 1,0002 | 1,0006 | 1,0000 | 1,0001 | 1,0001 | 207.372.770 |
| 30 de mar. de 2024 | 1,0000 | 1,0005 | 0,9999 | 1,0002 | 1,0002 | 318.792.454 |
| 29 de mar. de 2024 | 1,0001 | 1,0006 | 0,9998 | 1,0000 | 1,0000 | 544.932.954 |
| 28 de mar. de 2024 | 1,0000 | 1,0004 | 0,9999 | 1,0001 | 1,0001 | 859.144.184 |
| 27 de mar. de 2024 | 0,9999 | 1,0003 | 0,9997 | 1,0001 | 1,0001 | 898.898.817 |
| 26 de mar. de 2024 | 1,0000 | 1,0005 | 0,9998 | 0,9999 | 0,9999 | 414.309.880 |
| 25 de mar. de 2024 | 1,0002 | 1,0008 | 0,9998 | 1,0000 | 1,0000 | 334.831.527 |
| 24 de mar. de 2024 | 1,0002 | 1,0009 | 1,0001 | 1,0002 | 1,0002 | 445.014.185 |
| 23 de mar. de 2024 | 1,0003 | 1,0007 | 1,0001 | 1,0003 | 1,0003 | 556.385.776 |
| 22 de mar. de 2024 | 1,0002 | 1,0006 | 0,9997 | 1,0003 | 1,0003 | 743.177.552 |
| 21 de mar. de 2024 | 1,0002 | 1,0008 | 0,9998 | 1,0002 | 1,0002 | 453.352.509 |
| 20 de mar. de 2024 | 0,9999 | 1,0005 | 0,9996 | 1,0002 | 1,0002 | 569.170.278 |
| 19 de mar. de 2024 | 1,0001 | 1,0006 | 0,9996 | 0,9999 | 0,9999 | 802.495.679 |
| 18 de mar. de 2024 | 0,9997 | 1,0005 | 0,9995 | 1,0001 | 1,0001 | 376.763.988 |
| 17 de mar. de 2024 | 1,0001 | 1,0003 | 0,9997 | 0,9997 | 0,9997 | 486.712.552 |
| 16 de mar. de 2024 | 1,0001 | 1,0006 | 0,9997 | 1,0001 | 1,0001 | 822.318.041 |
| 15 de mar. de 2024 | 0,9998 | 1,0003 | 0,9994 | 1,0001 | 1,0001 | 1.052.659.626 |
| 14 de mar. de 2024 | 1,0000 | 1,0003 | 0,9990 | 0,9998 | 0,9998 | 515.454.579 |
| 13 de mar. de 2024 | 1,0000 | 1,0006 | 0,9998 | 1,0000 | 1,0000 | 468.851.335 |
| 12 de mar. de 2024 | 0,9999 | 1,0003 | 0,9995 | 1,0000 | 1,0000 | 647.606.229 |
| 11 de mar. de 2024 | 0,9998 | 1,0002 | 0,9995 | 0,9999 | 0,9999 | 668.813.995 |
| 10 de mar. de 2024 | 1,0001 | 1,0003 | 0,9994 | 0,9998 | 0,9998 | 420.698.089 |
| 09 de mar. de 2024 | 1,0001 | 1,0008 | 0,9999 | 1,0001 | 1,0001 | 327.655.680 |
| 08 de mar. de 2024 | 1,0000 | 1,0005 | 0,9992 | 1,0001 | 1,0001 | 524.782.803 |
| 07 de mar. de 2024 | 0,9997 | 1,0007 | 0,9994 | 1,0000 | 1,0000 | 764.137.178 |
| 06 de mar. de 2024 | 1,0000 | 1,0001 | 0,9992 | 0,9997 | 0,9997 | 964.453.479 |
| 05 de mar. de 2024 | 1,0003 | 1,0003 | 0,9990 | 1,0000 | 1,0000 | 756.690.977 |
| 04 de mar. de 2024 | 0,9999 | 1,0003 | 0,9993 | 1,0002 | 1,0002 | 304.107.415 |
| 03 de mar. de 2024 | 0,9999 | 1,0001 | 0,9996 | 0,9999 | 0,9999 | 217.624.570 |
| 02 de mar. de 2024 | 1,0000 | 1,0005 | 0,9997 | 0,9999 | 0,9999 | 345.646.943 |
| 01 de mar. de 2024 | 0,9998 | 1,0007 | 0,9996 | 1,0000 | 1,0000 | 219.406.496 |
| 29 de fev. de 2024 | 1,0000 | 1,0003 | 0,9994 | 0,9998 | 0,9998 | 297.734.434 |
| 28 de fev. de 2024 | 0,9998 | 1,0003 | 0,9988 | 1,0001 | 1,0001 | 335.747.475 |
| 27 de fev. de 2024 | 0,9999 | 1,0001 | 0,9994 | 0,9998 | 0,9998 | 417.487.474 |
| 26 de fev. de 2024 | 1,0000 | 1,0002 | 0,9995 | 0,9999 | 0,9999 | 185.685.912 |
| 25 de fev. de 2024 | 1,0001 | 1,0004 | 0,9998 | 1,0000 | 1,0000 | 112.152.584 |
| 24 de fev. de 2024 | 0,9999 | 1,0003 | 0,9997 | 1,0001 | 1,0001 | 109.500.043 |
| 23 de fev. de 2024 | 0,9997 | 1,0002 | 0,9997 | 0,9999 | 0,9999 | 126.247.759 |
| 22 de fev. de 2024 | 1,0002 | 1,0002 | 0,9994 | 0,9997 | 0,9997 | 142.429.438 |
| 21 de fev. de 2024 | 0,9999 | 1,0004 | 0,9997 | 1,0002 | 1,0002 | 186.133.672 |
| 20 de fev. de 2024 | 0,9997 | 1,0002 | 0,9995 | 0,9999 | 0,9999 | 165.870.615 |
| 19 de fev. de 2024 | 0,9999 | 1,0000 | 0,9994 | 0,9997 | 0,9997 | 132.422.244 |
| 18 de fev. de 2024 | 0,9999 | 1,0004 | 0,9998 | 0,9999 | 0,9999 | 93.702.614 |
| 17 de fev. de 2024 | 1,0001 | 1,0001 | 0,9996 | 0,9999 | 0,9999 | 99.367.283 |
| 16 de fev. de 2024 | 1,0001 | 1,0003 | 0,9997 | 1,0000 | 1,0000 | 235.500.138 |
| 15 de fev. de 2024 | 1,0001 | 1,0003 | 0,9996 | 1,0001 | 1,0001 | 117.227.184 |
| 14 de fev. de 2024 | 1,0001 | 1,0004 | 0,9997 | 1,0001 | 1,0001 | 151.007.151 |
| 13 de fev. de 2024 | 0,9999 | 1,0004 | 0,9996 | 1,0001 | 1,0001 | 152.306.883 |
| 12 de fev. de 2024 | 1,0000 | 1,0005 | 0,9999 | 0,9999 | 0,9999 | 160.595.916 |
| 11 de fev. de 2024 | 1,0002 | 1,0004 | 0,9999 | 1,0000 | 1,0000 | 255.124.317 |
| 10 de fev. de 2024 | 1,0003 | 1,0006 | 1,0000 | 1,0002 | 1,0002 | 100.740.194 |
| 09 de fev. de 2024 | 1,0000 | 1,0004 | 0,9998 | 1,0003 | 1,0003 | 135.793.157 |
| 08 de fev. de 2024 | 1,0000 | 1,0002 | 0,9997 | 1,0000 | 1,0000 | 107.540.867 |
| 07 de fev. de 2024 | 1,0002 | 1,0003 | 0,9998 | 1,0000 | 1,0000 | 162.340.434 |
| 06 de fev. de 2024 | 0,9999 | 1,0004 | 0,9997 | 1,0001 | 1,0001 | 141.704.661 |
| 05 de fev. de 2024 | 1,0000 | 1,0002 | 0,9996 | 0,9999 | 0,9999 | 122.117.339 |
| 04 de fev. de 2024 | 1,0000 | 1,0004 | 0,9997 | 1,0000 | 1,0000 | 62.797.125 |
| 03 de fev. de 2024 | 1,0000 | 1,0002 | 0,9998 | 1,0000 | 1,0000 | 161.118.274 |
| 02 de fev. de 2024 | 1,0002 | 1,0003 | 0,9996 | 1,0000 | 1,0000 | 127.056.111 |
| 01 de fev. de 2024 | 0,9998 | 1,0002 | 0,9994 | 1,0002 | 1,0002 | 125.488.515 |
| 31 de jan. de 2024 | 1,0001 | 1,0002 | 0,9997 | 0,9998 | 0,9998 | 171.771.278 |
| 30 de jan. de 2024 | 1,0001 | 1,0003 | 0,9998 | 1,0001 | 1,0001 | 168.965.408 |
| 29 de jan. de 2024 | 1,0001 | 1,0004 | 0,9999 | 1,0001 | 1,0001 | 177.812.861 |
| 28 de jan. de 2024 | 1,0001 | 1,0003 | 0,9999 | 1,0001 | 1,0001 | 149.972.883 |
| 27 de jan. de 2024 | 1,0002 | 1,0004 | 1,0001 | 1,0001 | 1,0001 | 178.939.390 |
| 26 de jan. de 2024 | 1,0004 | 1,0007 | 0,9999 | 1,0002 | 1,0002 | 250.731.979 |
| 25 de jan. de 2024 | 1,0002 | 1,0008 | 0,9999 | 1,0004 | 1,0004 | 229.194.493 |
| 24 de jan. de 2024 | 1,0001 | 1,0004 | 0,9998 | 1,0002 | 1,0002 | 170.022.504 |
| 23 de jan. de 2024 | 0,9998 | 1,0004 | 0,9996 | 1,0001 | 1,0001 | 224.575.745 |
| 22 de jan. de 2024 | 1,0001 | 1,0002 | 0,9996 | 0,9998 | 0,9998 | 275.986.578 |
| 21 de jan. de 2024 | 1,0000 | 1,0003 | 0,9998 | 1,0000 | 1,0000 | 108.340.492 |
| 20 de jan. de 2024 | 1,0001 | 1,0013 | 0,9999 | 1,0000 | 1,0000 | 205.045.933 |
| 19 de jan. de 2024 | 0,9999 | 1,0003 | 0,9996 | 1,0001 | 1,0001 | 199.760.266 |
| 18 de jan. de 2024 | 0,9999 | 1,0001 | 0,9992 | 0,9999 | 0,9999 | 163.119.761 |
| 17 de jan. de 2024 | 1,0000 | 1,0003 | 0,9995 | 0,9999 | 0,9999 | 230.666.604 |
| 16 de jan. de 2024 | 1,0000 | 1,0003 | 0,9995 | 1,0000 | 1,0000 | 152.602.744 |
| 15 de jan. de 2024 | 0,9997 | 1,0002 | 0,9996 | 1,0000 | 1,0000 | 296.521.824 |
| *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.