Cotações Históricas GBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 58,18 | -0,96 | -1,62% | 59,81 | 59,85 | 57,74 | 5.050.035 |
13 Jun 2024 | 59,14 | -0,81 | -1,35% | 60,44 | 60,69 | 58,78 | 4.666.700 |
12 Jun 2024 | 59,95 | 0,07 | 0,12% | 61,55 | 62,289 | 59,73 | 7.423.712 |
11 Jun 2024 | 59,88 | -1,85 | -3,00% | 59,70 | 60,07 | 58,65 | 5.495.306 |
10 Jun 2024 | 61,73 | 0,25 | 0,41% | 61,54 | 62,38 | 61,45 | 2.683.592 |
07 Jun 2024 | 61,48 | -1,15 | -1,84% | 63,46 | 63,72 | 60,67 | 6.919.607 |
06 Jun 2024 | 62,63 | -0,72 | -1,14% | 63,25 | 63,73 | 62,57 | 3.705.951 |
05 Jun 2024 | 63,35 | 0,73 | 1,17% | 63,23 | 63,90 | 62,54 | 4.831.673 |
04 Jun 2024 | 62,62 | 1,11 | 1,80% | 61,77 | 63,258 | 61,55 | 5.889.206 |
03 Jun 2024 | 61,51 | 1,42 | 2,36% | 62,00 | 62,56 | 60,95 | 3.204.237 |
31 Mai 2024 | 60,09 | -0,95 | -1,56% | 61,04 | 61,14 | 59,16 | 5.599.448 |
30 Mai 2024 | 61,04 | 1,33 | 2,23% | 60,65 | 61,90 | 60,48 | 5.589.587 |
29 Mai 2024 | 59,71 | -1,07 | -1,76% | 60,27 | 60,43 | 59,64 | 4.279.350 |
28 Mai 2024 | 60,78 | -0,75 | -1,22% | 60,83 | 60,96 | 59,75 | 6.117.667 |
24 Mai 2024 | 61,53 | 1,83 | 3,07% | 59,97 | 61,75 | 59,53 | 4.487.500 |
23 Mai 2024 | 59,70 | -2,25 | -3,63% | 61,65 | 61,71 | 59,31 | 4.770.399 |
22 Mai 2024 | 61,95 | 0,35 | 0,57% | 62,05 | 62,92 | 61,57 | 4.092.443 |
21 Mai 2024 | 61,60 | -0,80 | -1,28% | 63,11 | 63,45 | 61,51 | 6.494.568 |
20 Mai 2024 | 62,40 | 2,67 | 4,47% | 59,64 | 62,49 | 59,40 | 7.153.533 |
17 Mai 2024 | 59,73 | 1,71 | 2,95% | 59,06 | 60,13 | 58,60 | 5.490.533 |
16 Mai 2024 | 58,02 | -0,80 | -1,36% | 58,78 | 59,16 | 57,48 | 4.023.337 |
15 Mai 2024 | 58,82 | 4,04 | 7,37% | 57,19 | 59,20 | 56,92 | 8.223.128 |
14 Mai 2024 | 54,78 | -1,41 | -2,51% | 55,14 | 55,42 | 54,35 | 3.728.389 |
13 Mai 2024 | 56,19 | 2,20 | 4,07% | 55,91 | 56,49 | 55,67 | 2.936.053 |
10 Mai 2024 | 53,99 | -1,58 | -2,84% | 55,87 | 56,18 | 53,52 | 7.839.978 |
09 Mai 2024 | 55,57 | 0,27 | 0,49% | 54,57 | 55,82 | 54,14 | 6.504.981 |
08 Mai 2024 | 55,30 | -0,81 | -1,44% | 55,16 | 55,92 | 54,96 | 4.150.345 |
07 Mai 2024 | 56,11 | -0,13 | -0,23% | 56,59 | 57,28 | 55,89 | 5.225.539 |
06 Mai 2024 | 56,24 | 0,92 | 1,66% | 56,57 | 57,19 | 55,82 | 6.839.523 |
03 Mai 2024 | 55,32 | 2,46 | 4,65% | 54,54 | 55,46 | 54,50 | 6.262.463 |
02 Mai 2024 | 52,86 | 2,22 | 4,38% | 52,27 | 53,08 | 51,83 | 5.790.900 |
01 Mai 2024 | 50,64 | -1,87 | -3,56% | 51,32 | 52,86 | 50,34 | 13.606.228 |
30 Abr 2024 | 52,51 | -3,55 | -6,33% | 54,44 | 54,72 | 52,43 | 11.982.859 |
29 Abr 2024 | 56,06 | -0,68 | -1,20% | 55,65 | 56,27 | 54,92 | 4.538.997 |
26 Abr 2024 | 56,74 | -0,86 | -1,49% | 56,73 | 57,68 | 56,34 | 6.665.970 |
25 Abr 2024 | 57,60 | 0,70 | 1,23% | 56,24 | 57,81 | 55,958 | 8.334.524 |
24 Abr 2024 | 56,90 | -2,31 | -3,90% | 58,77 | 59,07 | 56,71 | 9.125.228 |
23 Abr 2024 | 59,21 | -0,05 | -0,08% | 58,94 | 59,83 | 58,87 | 3.780.228 |
22 Abr 2024 | 59,26 | 1,95 | 3,40% | 58,86 | 59,58 | 58,51 | 7.497.469 |
19 Abr 2024 | 57,31 | 0,73 | 1,29% | 57,66 | 58,025 | 56,62 | 8.703.108 |
18 Abr 2024 | 56,58 | 2,27 | 4,18% | 55,68 | 57,19 | 55,12 | 9.892.910 |
17 Abr 2024 | 54,31 | -1,57 | -2,81% | 55,585 | 56,12 | 53,11 | 14.064.173 |
16 Abr 2024 | 55,88 | -0,50 | -0,89% | 56,31 | 56,45 | 54,95 | 9.448.970 |
15 Abr 2024 | 56,38 | -3,17 | -5,32% | 58,97 | 59,28 | 55,51 | 13.749.151 |
12 Abr 2024 | 59,55 | -3,24 | -5,16% | 62,49 | 62,64 | 58,04 | 19.721.670 |
11 Abr 2024 | 62,79 | 0,32 | 0,51% | 63,06 | 63,18 | 61,94 | 10.306.085 |
10 Abr 2024 | 62,47 | 1,02 | 1,66% | 60,27 | 62,47 | 60,09 | 10.045.229 |
09 Abr 2024 | 61,45 | -2,51 | -3,92% | 62,93 | 63,25 | 60,78 | 11.017.742 |
08 Abr 2024 | 63,96 | 3,97 | 6,62% | 64,30 | 64,35 | 63,445 | 10.861.554 |
05 Abr 2024 | 59,99 | -1,05 | -1,72% | 59,65 | 61,14 | 59,55 | 9.233.432 |
04 Abr 2024 | 61,04 | 2,40 | 4,09% | 59,96 | 61,84 | 59,82 | 13.737.236 |
03 Abr 2024 | 58,64 | -0,06 | -0,10% | 58,59 | 59,67 | 58,40 | 8.185.230 |
02 Abr 2024 | 58,70 | -3,48 | -5,60% | 57,86 | 59,115 | 57,52 | 10.424.303 |
01 Abr 2024 | 62,18 | -0,99 | -1,57% | 62,48 | 62,57 | 60,71 | 12.969.257 |
28 Mar 2024 | 63,17 | 1,98 | 3,24% | 63,38 | 64,01 | 62,87 | 11.906.385 |
27 Mar 2024 | 61,19 | -0,74 | -1,19% | 63,85 | 64,01 | 60,96 | 16.129.860 |
26 Mar 2024 | 61,93 | -1,41 | -2,23% | 63,16 | 63,30 | 61,79 | 12.534.734 |
25 Mar 2024 | 63,34 | 6,36 | 11,16% | 59,72 | 63,45 | 59,72 | 24.594.202 |
22 Mar 2024 | 56,98 | -1,13 | -1,94% | 57,23 | 57,37 | 55,84 | 11.597.456 |
21 Mar 2024 | 58,11 | -0,64 | -1,09% | 60,319 | 60,33 | 57,84 | 19.519.144 |
20 Mar 2024 | 58,75 | 1,34 | 2,33% | 56,52 | 58,90 | 55,35 | 21.829.006 |
19 Mar 2024 | 57,41 | -2,17 | -3,64% | 56,81 | 58,66 | 55,49 | 25.811.588 |
18 Mar 2024 | 59,58 | -2,02 | -3,28% | 60,59 | 61,135 | 59,31 | 17.825.074 |