Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 14, 2019 | 0.006128 | 0.007512 | 0.006068 | 0.007233 | 3.11 | 18,534.82 |
Dec 13, 2019 | 0.006157 | 0.006928 | 0.006127 | 0.006127 | 10.56 | 15,702.47 |
Dec 12, 2019 | 0.007213 | 0.007290 | 0.006117 | 0.006157 | 1.89 | 15,778.38 |
Dec 11, 2019 | 0.007025 | 0.007289 | 0.005915 | 0.007213 | 12.18 | 18,482.69 |
Dec 10, 2019 | 0.007025 | 0.007025 | 0.007025 | 0.007025 | 0 | 18,001.90 |
Dec 09, 2019 | 0.007025 | 0.007025 | 0.007025 | 0.007025 | 0 | 18,000.79 |
Dec 08, 2019 | 0.007025 | 0.007025 | 0.007025 | 0.007025 | 0 | 17,999.72 |
Dec 07, 2019 | 0.006883 | 0.007068 | 0.006630 | 0.007025 | 0 | 17,998.52 |
Dec 06, 2019 | 0.007079 | 0.007088 | 0.005976 | 0.006883 | 3.63 | 17,632.43 |
Dec 05, 2019 | 0.006158 | 0.007148 | 0.006138 | 0.007079 | 4.61 | 18,133.29 |
Dec 04, 2019 | 0.005846 | 0.006386 | 0.005745 | 0.006169 | 48.51 | 15,800.71 |
Dec 03, 2019 | 0.004312 | 0.005979 | 0.004253 | 0.005848 | 3.75 | 14,977.00 |
Dec 02, 2019 | 0.006216 | 0.006216 | 0.004282 | 0.004316 | 18.94 | 11,052.78 |
Dec 01, 2019 | 0.006216 | 0.006216 | 0.006216 | 0.006216 | 0 | 15,917.35 |
Nov 30, 2019 | 0.006361 | 0.006434 | 0.006201 | 0.006216 | 0 | 15,916.34 |
Nov 29, 2019 | 0.006026 | 0.006385 | 0.006026 | 0.006361 | 2.69 | 16,287.96 |
Nov 28, 2019 | 0.005944 | 0.006038 | 0.005916 | 0.006026 | 0 | 15,428.54 |
Nov 27, 2019 | 0.005566 | 0.006160 | 0.005566 | 0.005944 | 1.18 | 15,218.85 |
Nov 26, 2019 | 0.006352 | 0.006577 | 0.005538 | 0.005640 | 0.774748 | 14,437.67 |
Nov 25, 2019 | 0.005464 | 0.006608 | 0.005154 | 0.006352 | 2.90 | 16,259.38 |
Nov 24, 2019 | 0.006837 | 0.006841 | 0.005462 | 0.005462 | 1.96 | 13,982.18 |
Nov 23, 2019 | 0.006886 | 0.007661 | 0.006219 | 0.006837 | 13.10 | 17,501.08 |
Nov 22, 2019 | 0.006101 | 0.007460 | 0.006101 | 0.006886 | 3.12 | 17,624.59 |
Nov 21, 2019 | 0.006499 | 0.006510 | 0.006060 | 0.006101 | 0 | 15,614.45 |
Nov 20, 2019 | 0.007549 | 0.007580 | 0.006483 | 0.006506 | 3.20 | 16,652.95 |
Nov 19, 2019 | 0.007806 | 0.008842 | 0.007119 | 0.007549 | 8.69 | 19,320.16 |
Nov 18, 2019 | 0.010167 | 0.010167 | 0.007459 | 0.007806 | 11.70 | 19,978.99 |
Nov 17, 2019 | 0.009307 | 0.010234 | 0.009258 | 0.010167 | 0 | 26,020.67 |
Nov 16, 2019 | 0.008147 | 0.009313 | 0.008100 | 0.009307 | 2.15 | 23,821.37 |
Nov 15, 2019 | 0.008106 | 0.008386 | 0.008067 | 0.008145 | 0.814457 | 20,845.49 |