Cotações Históricas DCRUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Abr 2024 | 19,40 | -1,50 | -7,18% | 20,82 | 21,12 | 18,54 | 57.504,00 |
29 Abr 2024 | 20,90 | 0,460 | 2,25% | 20,50 | 21,00 | 19,91 | 41.297,00 |
28 Abr 2024 | 20,44 | -0,600 | -2,85% | 21,04 | 21,55 | 20,36 | 30.877,00 |
27 Abr 2024 | 21,04 | 0,140 | 0,67% | 20,95 | 21,26 | 20,50 | 42.802,00 |
26 Abr 2024 | 20,90 | -1,73 | -7,64% | 22,54 | 22,63 | 20,81 | 90.849,00 |
25 Abr 2024 | 22,63 | -0,370 | -1,61% | 22,68 | 23,18 | 21,83 | 89.824,00 |
24 Abr 2024 | 23,00 | -0,250 | -1,08% | 23,54 | 24,37 | 22,58 | 86.507,00 |
23 Abr 2024 | 23,25 | 0,280 | 1,22% | 23,01 | 23,92 | 22,63 | 97.734,00 |
22 Abr 2024 | 22,97 | 0,570 | 2,54% | 22,41 | 23,39 | 22,17 | 90.299,00 |
21 Abr 2024 | 22,40 | -0,160 | -0,71% | 22,62 | 23,07 | 22,12 | 75.647,00 |
20 Abr 2024 | 22,56 | 1,62 | 7,74% | 21,03 | 22,87 | 20,79 | 62.085,00 |
19 Abr 2024 | 20,94 | 0,360 | 1,75% | 20,49 | 21,72 | 19,24 | 55.974,00 |
18 Abr 2024 | 20,58 | 0,450 | 2,24% | 20,05 | 20,89 | 19,60 | 51.394,00 |
17 Abr 2024 | 20,13 | -0,240 | -1,18% | 20,38 | 20,75 | 19,31 | 69.633,00 |
16 Abr 2024 | 20,37 | 0,870 | 4,46% | 19,62 | 20,55 | 19,00 | 64.020,00 |
15 Abr 2024 | 19,50 | -0,840 | -4,13% | 20,39 | 22,00 | 19,01 | 58.831,00 |
14 Abr 2024 | 20,34 | 1,50 | 7,96% | 18,87 | 20,43 | 18,63 | 49.305,00 |
13 Abr 2024 | 18,84 | -2,30 | -10,88% | 21,16 | 21,60 | 18,63 | 54.599,00 |
12 Abr 2024 | 21,14 | -2,26 | -9,66% | 23,41 | 24,34 | 20,50 | 56.223,00 |
11 Abr 2024 | 23,40 | -1,30 | -5,26% | 24,71 | 25,00 | 23,26 | 40.214,00 |
10 Abr 2024 | 24,70 | -0,760 | -2,99% | 25,52 | 25,95 | 24,22 | 49.356,00 |
09 Abr 2024 | 25,46 | -0,470 | -1,81% | 26,06 | 26,19 | 24,72 | 59.923,00 |
08 Abr 2024 | 25,93 | -0,770 | -2,88% | 26,50 | 27,35 | 25,68 | 123.206,00 |
07 Abr 2024 | 26,70 | 2,96 | 12,47% | 23,79 | 29,90 | 23,73 | 416.949,00 |
06 Abr 2024 | 23,74 | 0,460 | 1,98% | 23,27 | 23,96 | 23,18 | 20.560,00 |
05 Abr 2024 | 23,28 | -0,690 | -2,88% | 23,84 | 23,90 | 22,71 | 28.061,00 |
04 Abr 2024 | 23,97 | 0,920 | 3,99% | 22,95 | 24,38 | 22,47 | 29.003,00 |
03 Abr 2024 | 23,05 | -0,780 | -3,27% | 23,87 | 24,84 | 22,80 | 59.406,00 |
02 Abr 2024 | 23,83 | -2,76 | -10,38% | 26,62 | 26,62 | 23,48 | 57.424,00 |
01 Abr 2024 | 26,59 | -1,93 | -6,77% | 28,47 | 28,57 | 25,66 | 51.739,00 |
31 Mar 2024 | 28,52 | 0,820 | 2,96% | 27,72 | 29,11 | 27,50 | 47.465,00 |
30 Mar 2024 | 27,70 | -1,26 | -4,35% | 28,74 | 29,68 | 27,56 | 81.237,00 |
29 Mar 2024 | 28,96 | 1,01 | 3,61% | 28,00 | 29,34 | 27,08 | 77.186,00 |
28 Mar 2024 | 27,95 | 0,910 | 3,37% | 27,10 | 28,39 | 26,85 | 45.615,00 |
27 Mar 2024 | 27,04 | -0,720 | -2,59% | 27,77 | 29,12 | 26,80 | 75.220,00 |
26 Mar 2024 | 27,76 | 0,930 | 3,47% | 26,91 | 29,00 | 26,78 | 72.379,00 |
25 Mar 2024 | 26,83 | 0,920 | 3,55% | 25,89 | 27,13 | 25,67 | 60.622,00 |
24 Mar 2024 | 25,91 | 0,460 | 1,81% | 25,61 | 26,30 | 24,70 | 54.316,00 |
23 Mar 2024 | 25,45 | 0,490 | 1,96% | 24,89 | 26,40 | 24,58 | 83.169,00 |
22 Mar 2024 | 24,96 | -0,540 | -2,12% | 25,32 | 30,49 | 24,46 | 307.719,00 |
21 Mar 2024 | 25,50 | 0,810 | 3,28% | 24,43 | 25,96 | 24,09 | 78.218,00 |
20 Mar 2024 | 24,69 | 2,05 | 9,05% | 22,61 | 25,08 | 21,64 | 68.275,00 |
19 Mar 2024 | 22,64 | -2,74 | -10,80% | 25,40 | 25,65 | 21,22 | 112.894,00 |
18 Mar 2024 | 25,38 | -0,820 | -3,13% | 26,12 | 26,90 | 24,76 | 94.265,00 |
17 Mar 2024 | 26,20 | 1,67 | 6,81% | 24,64 | 26,71 | 23,30 | 81.512,00 |
16 Mar 2024 | 24,53 | -3,53 | -12,58% | 27,83 | 28,67 | 24,20 | 100.434,00 |
15 Mar 2024 | 28,06 | -3,04 | -9,77% | 29,84 | 30,00 | 26,39 | 73.671,00 |
14 Mar 2024 | 31,10 | 0,00 | 0,00% | 31,10 | 31,10 | 31,10 | 0,00 |
13 Mar 2024 | 31,10 | 0,660 | 2,17% | 30,11 | 32,80 | 29,54 | 182.585,00 |
12 Mar 2024 | 30,44 | 1,59 | 5,51% | 28,88 | 31,00 | 27,95 | 209.743,00 |
11 Mar 2024 | 28,85 | 1,49 | 5,45% | 27,40 | 29,50 | 26,28 | 103.034,00 |
10 Mar 2024 | 27,36 | -0,840 | -2,98% | 28,01 | 28,95 | 26,73 | 92.846,00 |
09 Mar 2024 | 28,20 | 1,66 | 6,25% | 26,61 | 28,44 | 26,02 | 114.120,00 |
08 Mar 2024 | 26,54 | 0,890 | 3,47% | 25,52 | 26,90 | 24,91 | 133.643,00 |
07 Mar 2024 | 25,65 | 1,14 | 4,65% | 24,67 | 25,89 | 23,86 | 66.607,00 |
06 Mar 2024 | 24,51 | 1,84 | 8,12% | 22,90 | 25,17 | 22,25 | 63.472,00 |
05 Mar 2024 | 22,67 | -2,22 | -8,92% | 24,71 | 25,96 | 21,55 | 75.699,00 |
04 Mar 2024 | 24,89 | -0,850 | -3,30% | 25,63 | 26,80 | 24,00 | 102.777,00 |
03 Mar 2024 | 25,74 | 1,23 | 5,02% | 24,08 | 26,88 | 23,83 | 153.057,00 |
02 Mar 2024 | 24,51 | 2,08 | 9,27% | 22,67 | 25,42 | 20,92 | 177.094,00 |
01 Mar 2024 | 22,43 | 1,42 | 6,76% | 21,37 | 22,58 | 19,93 | 86.814,00 |
29 Fev 2024 | 21,01 | -0,260 | -1,22% | 21,22 | 21,99 | 20,69 | 62.125,00 |
28 Fev 2024 | 21,27 | -0,480 | -2,21% | 21,76 | 22,20 | 20,55 | 76.790,00 |
27 Fev 2024 | 21,75 | 0,610 | 2,89% | 21,04 | 23,40 | 20,93 | 114.684,00 |
26 Fev 2024 | 21,14 | 0,300 | 1,44% | 20,86 | 21,16 | 19,66 | 71.846,00 |
25 Fev 2024 | 20,84 | 0,230 | 1,12% | 20,82 | 21,87 | 20,06 | 95.935,00 |
24 Fev 2024 | 20,61 | 1,86 | 9,92% | 18,65 | 21,92 | 18,30 | 307.682,00 |
23 Fev 2024 | 18,75 | 0,640 | 3,53% | 18,07 | 19,77 | 17,67 | 253.738,00 |
22 Fev 2024 | 18,11 | 0,580 | 3,31% | 17,54 | 18,32 | 17,16 | 50.173,00 |
21 Fev 2024 | 17,53 | -0,590 | -3,26% | 18,10 | 18,28 | 17,00 | 32.082,00 |
20 Fev 2024 | 18,12 | -0,120 | -0,66% | 18,23 | 18,64 | 17,55 | 44.994,00 |
19 Fev 2024 | 18,24 | 0,220 | 1,22% | 17,99 | 18,50 | 17,70 | 42.775,00 |
18 Fev 2024 | 18,02 | 0,450 | 2,56% | 17,58 | 18,65 | 17,47 | 55.644,00 |
17 Fev 2024 | 17,57 | 0,200 | 1,15% | 17,31 | 18,99 | 16,45 | 76.030,00 |
16 Fev 2024 | 17,37 | -0,100 | -0,57% | 17,47 | 19,20 | 17,00 | 140.887,00 |
15 Fev 2024 | 17,47 | 0,890 | 5,37% | 16,57 | 17,75 | 16,54 | 73.367,00 |
14 Fev 2024 | 16,58 | 0,390 | 2,41% | 16,19 | 16,87 | 16,13 | 66.636,00 |
13 Fev 2024 | 16,19 | -0,430 | -2,59% | 16,60 | 16,87 | 15,95 | 60.562,00 |
12 Fev 2024 | 16,62 | 0,470 | 2,91% | 16,18 | 17,00 | 15,71 | 61.684,00 |
11 Fev 2024 | 16,15 | -0,330 | -2,00% | 16,50 | 16,90 | 16,00 | 57.146,00 |
10 Fev 2024 | 16,48 | -0,040 | -0,24% | 16,55 | 17,20 | 16,00 | 64.283,00 |
09 Fev 2024 | 16,52 | 0,660 | 4,16% | 15,83 | 17,45 | 15,82 | 81.288,00 |
08 Fev 2024 | 15,86 | 0,130 | 0,83% | 15,74 | 16,17 | 15,64 | 39.361,00 |
07 Fev 2024 | 15,73 | 0,160 | 1,03% | 15,57 | 15,79 | 15,33 | 41.389,00 |
06 Fev 2024 | 15,57 | -0,220 | -1,39% | 15,82 | 16,07 | 15,51 | 48.187,00 |
05 Fev 2024 | 15,79 | -0,400 | -2,47% | 16,25 | 16,97 | 15,63 | 96.133,00 |
04 Fev 2024 | 16,19 | 0,770 | 4,99% | 15,43 | 18,18 | 15,24 | 254.500,00 |
03 Fev 2024 | 15,42 | -0,600 | -3,75% | 16,05 | 16,11 | 15,32 | 32.496,00 |
02 Fev 2024 | 16,02 | 0,270 | 1,71% | 15,68 | 16,12 | 15,46 | 30.544,00 |
01 Fev 2024 | 15,75 | -0,050 | -0,32% | 15,85 | 15,95 | 15,21 | 53.782,00 |