Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 09, 2019 | 0.138958 | 0.138958 | 0.123167 | 0.123169 | 1,237,208 | 7,010,976 |
Dec 08, 2019 | 0.155618 | 0.157167 | 0.133534 | 0.138955 | 1,494,744 | 7,909,564 |
Dec 07, 2019 | 0.163757 | 0.169602 | 0.154204 | 0.155715 | 613,781 | 8,863,553 |
Dec 06, 2019 | 0.157151 | 0.183943 | 0.152249 | 0.164592 | 4,962,308 | 9,368,880 |
Dec 05, 2019 | 0.200940 | 0.203264 | 0.151139 | 0.157151 | 2,960,518 | 8,945,293 |
Dec 04, 2019 | 0.238625 | 0.241750 | 0.196574 | 0.200939 | 3,150,881 | 11,437,820 |
Dec 03, 2019 | 0.202615 | 0.259647 | 0.198486 | 0.238624 | 8,742,060 | 13,582,902 |
Dec 02, 2019 | 0.233949 | 0.249975 | 0.199188 | 0.202615 | 2,304,618 | 11,533,192 |
Dec 01, 2019 | 0.260496 | 0.267758 | 0.211799 | 0.233949 | 4,833,204 | 13,316,802 |
Nov 30, 2019 | 0.259230 | 0.290409 | 0.243225 | 0.262191 | 9,813,749 | 14,924,393 |
Nov 29, 2019 | 0.246013 | 0.302204 | 0.229988 | 0.259230 | 11,951,014 | 14,755,806 |
Nov 28, 2019 | 0.228542 | 0.357714 | 0.204403 | 0.246015 | 34,344,825 | 14,003,598 |
Nov 27, 2019 | 0.102159 | 0.257053 | 0.093739 | 0.228542 | 59,024,187 | 13,008,989 |
Nov 26, 2019 | 0.104723 | 0.106522 | 0.098574 | 0.102240 | 867,508 | 5,819,705 |
Nov 25, 2019 | 0.114274 | 0.114406 | 0.093593 | 0.104723 | 1,753,902 | 5,961,018 |
Nov 24, 2019 | 0.111784 | 0.119360 | 0.110888 | 0.114272 | 1,803,141 | 6,504,547 |
Nov 23, 2019 | 0.111325 | 0.121877 | 0.109231 | 0.111784 | 2,547,205 | 6,362,955 |
Nov 22, 2019 | 0.103657 | 0.111438 | 0.101962 | 0.111324 | 1,205,933 | 6,336,764 |
Nov 21, 2019 | 0.100003 | 0.106231 | 0.099445 | 0.103657 | 1,142,231 | 5,900,325 |
Nov 20, 2019 | 0.097532 | 0.105138 | 0.095710 | 0.100010 | 721,208 | 5,692,754 |
Nov 19, 2019 | 0.106819 | 0.108514 | 0.091668 | 0.097532 | 1,020,120 | 5,551,668 |
Nov 18, 2019 | 0.098347 | 0.116021 | 0.096195 | 0.106819 | 2,346,391 | 6,080,315 |
Nov 17, 2019 | 0.096430 | 0.098669 | 0.094588 | 0.097623 | 331,049 | 5,556,850 |
Nov 16, 2019 | 0.093556 | 0.097283 | 0.090527 | 0.096430 | 455,263 | 5,488,967 |
Nov 15, 2019 | 0.101868 | 0.102110 | 0.092802 | 0.093581 | 722,532 | 5,326,798 |
Nov 14, 2019 | 0.090245 | 0.104083 | 0.090019 | 0.102705 | 1,653,997 | 5,846,129 |
Nov 13, 2019 | 0.093248 | 0.094442 | 0.089730 | 0.090250 | 115,755 | 5,137,170 |
Nov 12, 2019 | 0.093687 | 0.096099 | 0.091199 | 0.093246 | 366,089 | 5,307,730 |
Nov 11, 2019 | 0.095098 | 0.098720 | 0.091664 | 0.093686 | 445,049 | 5,332,782 |
Nov 10, 2019 | 0.097874 | 0.100334 | 0.091607 | 0.095098 | 282,914 | 5,413,137 |