Cotações Históricas XBT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 12.132,90 | 124,60 | 1,04% | 12.008,30 | 12.170,90 | 12.008,30 | 0 |
22 Jul 2024 | 12.008,30 | -47,70 | -0,40% | 12.035,20 | 12.035,20 | 11.920,00 | 0 |
19 Jul 2024 | 12.056,00 | -116,40 | -0,96% | 12.152,90 | 12.152,90 | 11.983,10 | 0 |
18 Jul 2024 | 12.172,40 | -30,10 | -0,25% | 12.205,20 | 12.267,40 | 12.125,30 | 0 |
17 Jul 2024 | 12.202,50 | 106,30 | 0,88% | 12.096,20 | 12.238,80 | 12.095,30 | 0 |
16 Jul 2024 | 12.096,20 | 4,00 | 0,03% | 12.100,70 | 12.154,80 | 12.078,30 | 0 |
15 Jul 2024 | 12.092,20 | 92,70 | 0,77% | 12.001,80 | 12.136,40 | 12.001,80 | 0 |
12 Jul 2024 | 11.999,50 | 158,00 | 1,33% | 11.841,50 | 12.015,70 | 11.841,50 | 0 |
11 Jul 2024 | 11.841,50 | 61,90 | 0,53% | 11.790,70 | 11.923,20 | 11.787,40 | 0 |
10 Jul 2024 | 11.779,60 | 8,20 | 0,07% | 11.769,90 | 11.780,10 | 11.681,70 | 0 |
09 Jul 2024 | 11.771,40 | 205,40 | 1,78% | 11.566,00 | 11.771,40 | 11.566,00 | 0 |
08 Jul 2024 | 11.566,00 | -23,30 | -0,20% | 11.595,00 | 11.603,60 | 11.537,90 | 0 |
05 Jul 2024 | 11.589,30 | -61,80 | -0,53% | 11.644,40 | 11.652,20 | 11.553,30 | 0 |
04 Jul 2024 | 11.651,10 | 162,30 | 1,41% | 11.493,00 | 11.651,10 | 11.493,00 | 0 |
03 Jul 2024 | 11.488,80 | -35,90 | -0,31% | 11.538,00 | 11.585,50 | 11.458,00 | 0 |
02 Jul 2024 | 11.524,70 | -68,30 | -0,59% | 11.586,60 | 11.588,10 | 11.505,20 | 0 |
01 Jul 2024 | 11.593,00 | -42,40 | -0,36% | 11.635,40 | 11.635,40 | 11.489,80 | 0 |
28 Jun 2024 | 11.635,40 | 65,70 | 0,57% | 11.569,70 | 11.686,40 | 11.569,70 | 0 |
27 Jun 2024 | 11.569,70 | -75,30 | -0,65% | 11.645,90 | 11.645,90 | 11.411,80 | 0 |
26 Jun 2024 | 11.645,00 | -130,20 | -1,11% | 11.775,20 | 11.775,20 | 11.622,60 | 0 |
25 Jun 2024 | 11.775,20 | 158,40 | 1,36% | 11.625,80 | 11.775,40 | 11.625,80 | 0 |
24 Jun 2024 | 11.616,80 | -75,10 | -0,64% | 11.691,90 | 11.724,20 | 11.614,50 | 0 |
21 Jun 2024 | 11.691,90 | -20,70 | -0,18% | 11.710,90 | 11.728,90 | 11.576,20 | 0 |
20 Jun 2024 | 11.712,60 | 46,20 | 0,40% | 11.659,90 | 11.712,60 | 11.629,20 | 0 |
19 Jun 2024 | 11.666,40 | -43,00 | -0,37% | 11.709,40 | 11.710,40 | 11.650,20 | 0 |
18 Jun 2024 | 11.709,40 | 194,20 | 1,69% | 11.522,10 | 11.709,40 | 11.519,70 | 0 |
17 Jun 2024 | 11.515,20 | 41,70 | 0,36% | 11.473,50 | 11.516,20 | 11.439,10 | 0 |
14 Jun 2024 | 11.473,50 | -14,70 | -0,13% | 11.481,50 | 11.492,40 | 11.446,40 | 0 |
13 Jun 2024 | 11.488,20 | 83,00 | 0,73% | 11.405,20 | 11.533,20 | 11.405,20 | 0 |
12 Jun 2024 | 11.405,20 | -47,80 | -0,42% | 11.449,40 | 11.449,40 | 11.348,10 | 0 |
11 Jun 2024 | 11.453,00 | -89,30 | -0,77% | 11.525,30 | 11.525,30 | 11.371,30 | 0 |
07 Jun 2024 | 11.542,30 | 51,10 | 0,44% | 11.491,20 | 11.542,30 | 11.434,10 | 0 |
06 Jun 2024 | 11.491,20 | 103,00 | 0,90% | 11.399,60 | 11.532,10 | 11.398,40 | 0 |
05 Jun 2024 | 11.388,20 | 69,90 | 0,62% | 11.318,30 | 11.417,80 | 11.318,30 | 0 |
04 Jun 2024 | 11.318,30 | 59,10 | 0,52% | 11.259,20 | 11.341,50 | 11.250,60 | 0 |
03 Jun 2024 | 11.259,20 | 181,80 | 1,64% | 11.077,40 | 11.259,20 | 11.077,40 | 0 |
31 Mai 2024 | 11.077,40 | 104,10 | 0,95% | 10.973,30 | 11.077,40 | 10.973,30 | 0 |
30 Mai 2024 | 10.973,30 | -17,00 | -0,15% | 10.978,30 | 10.998,40 | 10.881,20 | 0 |
29 Mai 2024 | 10.990,30 | -217,10 | -1,94% | 11.207,40 | 11.207,40 | 10.967,00 | 0 |
28 Mai 2024 | 11.207,40 | 12,00 | 0,11% | 11.195,40 | 11.226,90 | 11.140,50 | 0 |
27 Mai 2024 | 11.195,40 | 102,60 | 0,92% | 11.103,80 | 11.221,30 | 11.103,80 | 0 |
24 Mai 2024 | 11.092,80 | -143,40 | -1,28% | 11.236,20 | 11.236,20 | 11.017,50 | 0 |
23 Mai 2024 | 11.236,20 | -87,80 | -0,78% | 11.309,10 | 11.311,30 | 11.177,10 | 0 |
22 Mai 2024 | 11.324,00 | 12,00 | 0,11% | 11.318,00 | 11.355,70 | 11.296,50 | 0 |
21 Mai 2024 | 11.312,00 | 19,40 | 0,17% | 11.292,60 | 11.315,00 | 11.227,80 | 0 |
20 Mai 2024 | 11.292,60 | 62,00 | 0,55% | 11.236,90 | 11.292,60 | 11.233,30 | 0 |
17 Mai 2024 | 11.230,60 | -42,00 | -0,37% | 11.272,60 | 11.272,60 | 11.184,30 | 0 |
16 Mai 2024 | 11.272,60 | 213,40 | 1,93% | 11.059,20 | 11.293,60 | 11.059,20 | 0 |
15 Mai 2024 | 11.059,20 | -37,40 | -0,34% | 11.096,60 | 11.131,20 | 11.044,60 | 0 |
14 Mai 2024 | 11.096,60 | -16,10 | -0,14% | 11.105,20 | 11.108,80 | 11.055,80 | 0 |
13 Mai 2024 | 11.112,70 | 73,00 | 0,66% | 11.024,00 | 11.112,70 | 10.968,60 | 0 |
10 Mai 2024 | 11.039,70 | 84,10 | 0,77% | 10.968,30 | 11.091,60 | 10.964,90 | 0 |
09 Mai 2024 | 10.955,60 | -202,70 | -1,82% | 11.213,10 | 11.213,50 | 10.954,30 | 0 |
08 Mai 2024 | 11.158,30 | 37,90 | 0,34% | 11.128,20 | 11.196,00 | 11.063,50 | 0 |
07 Mai 2024 | 11.120,40 | 173,20 | 1,58% | 11.004,60 | 11.120,40 | 10.930,00 | 0 |
06 Mai 2024 | 10.947,20 | 140,30 | 1,30% | 10.826,00 | 10.949,50 | 10.826,00 | 0 |
03 Mai 2024 | 10.806,90 | 62,50 | 0,58% | 10.744,40 | 10.818,90 | 10.741,00 | 0 |
02 Mai 2024 | 10.744,40 | 101,10 | 0,95% | 10.645,80 | 10.850,20 | 10.645,80 | 0 |
01 Mai 2024 | 10.643,30 | -44,20 | -0,41% | 10.687,50 | 10.687,50 | 10.588,70 | 0 |
30 Abr 2024 | 10.687,50 | 60,10 | 0,57% | 10.627,40 | 10.687,50 | 10.584,90 | 0 |
29 Abr 2024 | 10.627,40 | 51,70 | 0,49% | 10.575,70 | 10.661,70 | 10.575,70 | 0 |
26 Abr 2024 | 10.575,70 | -185,30 | -1,72% | 10.761,00 | 10.761,00 | 10.569,40 | 0 |