Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|
Data |
---|
Data | Abrir* | Alto | Baixo | Fechar** | Volume | Cap. de Mercado |
---|---|---|---|---|---|---|
Dec 14, 2019 | 0.002569 | 0.002617 | 0.002378 | 0.002469 | 1,463.84 | 4,565,220 |
Dec 13, 2019 | 0.002585 | 0.002614 | 0.002478 | 0.002568 | 800.44 | 4,748,515 |
Dec 12, 2019 | 0.002372 | 0.002651 | 0.002300 | 0.002585 | 4,357.46 | 4,779,650 |
Dec 11, 2019 | 0.002449 | 0.002659 | 0.002153 | 0.002371 | 5,721.06 | 4,384,218 |
Dec 10, 2019 | 0.002522 | 0.002613 | 0.002375 | 0.002449 | 2,542.54 | 4,527,698 |
Dec 09, 2019 | 0.002642 | 0.002810 | 0.002351 | 0.002521 | 3,622.97 | 4,661,312 |
Dec 08, 2019 | 0.002359 | 0.002650 | 0.002297 | 0.002642 | 8,998.68 | 4,883,581 |
Dec 07, 2019 | 0.002501 | 0.002591 | 0.002340 | 0.002359 | 1,834.40 | 4,360,985 |
Dec 06, 2019 | 0.002490 | 0.002592 | 0.002425 | 0.002500 | 469.83 | 4,622,376 |
Dec 05, 2019 | 0.002390 | 0.002509 | 0.002207 | 0.002490 | 1,156.10 | 4,602,559 |
Dec 04, 2019 | 0.002464 | 0.002476 | 0.002298 | 0.002388 | 3,799.96 | 4,414,726 |
Dec 03, 2019 | 0.002473 | 0.002517 | 0.002246 | 0.002464 | 1,193.23 | 4,555,886 |
Dec 02, 2019 | 0.002408 | 0.002509 | 0.002277 | 0.002473 | 5,789.53 | 4,571,881 |
Dec 01, 2019 | 0.002378 | 0.002413 | 0.002263 | 0.002409 | 625.00 | 4,453,114 |
Nov 30, 2019 | 0.002576 | 0.002606 | 0.002345 | 0.002378 | 2,538.64 | 4,395,877 |
Nov 29, 2019 | 0.002433 | 0.002737 | 0.002331 | 0.002576 | 3,143.74 | 4,761,827 |
Nov 28, 2019 | 0.002411 | 0.002535 | 0.002391 | 0.002433 | 713.06 | 4,498,104 |
Nov 27, 2019 | 0.002260 | 0.002437 | 0.002236 | 0.002411 | 4,748.09 | 4,456,811 |
Nov 26, 2019 | 0.002363 | 0.002504 | 0.001914 | 0.002265 | 5,616.79 | 4,187,647 |
Nov 25, 2019 | 0.002485 | 0.002548 | 0.002196 | 0.002363 | 7,032.55 | 4,368,293 |
Nov 24, 2019 | 0.002807 | 0.002815 | 0.002266 | 0.002485 | 2,203.25 | 4,593,596 |
Nov 23, 2019 | 0.002689 | 0.002817 | 0.002654 | 0.002807 | 525.78 | 5,189,981 |
Nov 22, 2019 | 0.002817 | 0.002832 | 0.002572 | 0.002689 | 1,532.25 | 4,971,688 |
Nov 21, 2019 | 0.003122 | 0.003168 | 0.002625 | 0.002817 | 12,899.16 | 5,207,544 |
Nov 20, 2019 | 0.003424 | 0.003480 | 0.002972 | 0.003125 | 5,309.90 | 5,776,772 |
Nov 19, 2019 | 0.003159 | 0.003429 | 0.002980 | 0.003424 | 2,538.65 | 6,329,983 |
Nov 18, 2019 | 0.003190 | 0.003229 | 0.003038 | 0.003159 | 6,943.24 | 5,840,649 |
Nov 17, 2019 | 0.003277 | 0.003296 | 0.003053 | 0.003189 | 5,745.60 | 5,895,448 |
Nov 16, 2019 | 0.003209 | 0.003287 | 0.002965 | 0.003277 | 4,777.20 | 6,058,092 |
Nov 15, 2019 | 0.003263 | 0.003343 | 0.002959 | 0.003208 | 8,245.94 | 5,931,187 |