Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas DIABTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 0,00000778 | -0,00000023 | -2,87% | 0,00000798 | 0,00000798 | 0,00000758 | 24.516,00 |
| 25 Abr 2024 | 0,00000801 | 0,00000010 | 1,26% | 0,00000791 | 0,00000821 | 0,00000779 | 42.441,00 |
| 24 Abr 2024 | 0,00000791 | -0,00000016 | -1,98% | 0,00000806 | 0,00000824 | 0,00000784 | 38.880,00 |
| 23 Abr 2024 | 0,00000807 | 0,00000034 | 4,40% | 0,00000779 | 0,00000827 | 0,00000771 | 33.098,00 |
| 22 Abr 2024 | 0,00000773 | -0,00000022 | -2,77% | 0,00000791 | 0,00000794 | 0,00000772 | 57.302,00 |
| 21 Abr 2024 | 0,00000795 | -0,00000036 | -4,33% | 0,00000824 | 0,00000840 | 0,00000782 | 134.482,00 |
| 20 Abr 2024 | 0,00000831 | 0,00000035 | 4,40% | 0,00000794 | 0,00000831 | 0,00000779 | 49.799,00 |
| 19 Abr 2024 | 0,00000796 | 0,00000033 | 4,33% | 0,00000774 | 0,00000810 | 0,00000755 | 49.705,00 |
| 18 Abr 2024 | 0,00000763 | 0,00000023 | 3,11% | 0,00000737 | 0,00000779 | 0,00000735 | 47.127,00 |
| 17 Abr 2024 | 0,00000740 | -0,00000001 | -0,13% | 0,00000737 | 0,00000752 | 0,00000714 | 47.174,00 |
| 16 Abr 2024 | 0,00000741 | 0,00000023 | 3,20% | 0,00000714 | 0,00000747 | 0,00000707 | 71.957,00 |
| 15 Abr 2024 | 0,00000718 | -0,00000019 | -2,58% | 0,00000733 | 0,00000750 | 0,00000712 | 66.393,00 |
| 14 Abr 2024 | 0,00000737 | 0,00000023 | 3,22% | 0,00000704 | 0,00000747 | 0,00000694 | 53.245,00 |
| 13 Abr 2024 | 0,00000714 | -0,00000073 | -9,28% | 0,00000782 | 0,00000794 | 0,00000675 | 336.864,00 |
| 12 Abr 2024 | 0,00000787 | -0,00000092 | -10,47% | 0,00000886 | 0,00000902 | 0,00000757 | 400.855,00 |
| 11 Abr 2024 | 0,00000879 | -0,00000024 | -2,66% | 0,00000900 | 0,00000923 | 0,00000870 | 93.582,00 |
| 10 Abr 2024 | 0,00000903 | 0,00000001 | 0,11% | 0,00000901 | 0,00000908 | 0,00000867 | 190.922,00 |
| 09 Abr 2024 | 0,00000902 | 0,00000013 | 1,46% | 0,00000882 | 0,00000907 | 0,00000878 | 107.825,00 |
| 08 Abr 2024 | 0,00000889 | -0,00000040 | -4,31% | 0,00000940 | 0,00000985 | 0,00000887 | 289.013,00 |
| 07 Abr 2024 | 0,00000929 | 0,00000056 | 6,41% | 0,00000873 | 0,00000937 | 0,00000868 | 142.964,00 |
| 06 Abr 2024 | 0,00000873 | -0,00000007 | -0,80% | 0,00000879 | 0,00000905 | 0,00000869 | 42.945,00 |
| 05 Abr 2024 | 0,00000880 | -0,00000027 | -2,98% | 0,00000905 | 0,00000927 | 0,00000876 | 98.411,00 |
| 04 Abr 2024 | 0,00000907 | 0,00000025 | 2,83% | 0,00000882 | 0,00000966 | 0,00000878 | 207.495,00 |
| 03 Abr 2024 | 0,00000882 | -0,00000006 | -0,68% | 0,00000883 | 0,00000922 | 0,00000864 | 153.352,00 |
| 02 Abr 2024 | 0,00000888 | -0,00000018 | -1,99% | 0,00000905 | 0,00000906 | 0,00000865 | 98.786,00 |
| 01 Abr 2024 | 0,00000906 | -0,00000039 | -4,13% | 0,00000948 | 0,00000949 | 0,00000886 | 194.006,00 |
| 31 Mar 2024 | 0,00000945 | -0,00000025 | -2,58% | 0,00000963 | 0,00000970 | 0,00000945 | 49.525,00 |
| 30 Mar 2024 | 0,00000970 | -0,00000007 | -0,72% | 0,00000982 | 0,00001004 | 0,00000962 | 62.001,00 |
| 29 Mar 2024 | 0,00000977 | 0,00000008 | 0,83% | 0,00000970 | 0,00001000 | 0,00000965 | 264.252,00 |
| 28 Mar 2024 | 0,00000969 | -0,00000033 | -3,29% | 0,00000999 | 0,00001013 | 0,00000969 | 767.389,00 |
| 27 Mar 2024 | 0,00001002 | 0,00000001 | 0,10% | 0,00001006 | 0,00001041 | 0,00000995 | 128.575,00 |
| 26 Mar 2024 | 0,00001001 | -0,00000020 | -1,96% | 0,00001022 | 0,00001043 | 0,00000992 | 114.666,00 |
| 25 Mar 2024 | 0,00001021 | -0,00000017 | -1,64% | 0,00001041 | 0,00001080 | 0,00001007 | 164.748,00 |
| 24 Mar 2024 | 0,00001038 | 0,00000010 | 0,97% | 0,00001026 | 0,00001104 | 0,00001017 | 169.179,00 |
| 23 Mar 2024 | 0,00001028 | -0,00000020 | -1,91% | 0,00001053 | 0,00001076 | 0,00001024 | 114.521,00 |
| 22 Mar 2024 | 0,00001048 | -0,00000100 | -8,42% | 0,00001203 | 0,00001234 | 0,00001034 | 1.266.130,00 |
| 21 Mar 2024 | 0,00001188 | 0,00000300 | 33,41% | 0,00000907 | 0,00001241 | 0,00000896 | 1.529.031,00 |
| 20 Mar 2024 | 0,00000898 | -0,00000009 | -0,99% | 0,00000907 | 0,00000933 | 0,00000875 | 237.582,00 |
| 19 Mar 2024 | 0,00000907 | -0,00000001 | -0,11% | 0,00000913 | 0,00000930 | 0,00000848 | 301.681,00 |
| 18 Mar 2024 | 0,00000908 | -0,00000061 | -6,30% | 0,00000970 | 0,00000993 | 0,00000906 | 201.679,00 |
| 17 Mar 2024 | 0,00000969 | -0,00000003 | -0,31% | 0,00000972 | 0,00001003 | 0,00000930 | 215.799,00 |
| 16 Mar 2024 | 0,00000972 | -0,00000058 | -5,63% | 0,00001039 | 0,00001057 | 0,00000943 | 206.047,00 |
| 15 Mar 2024 | 0,00001030 | 0,00000075 | 7,85% | 0,00000967 | 0,00001118 | 0,00000923 | 383.310,00 |
| 14 Mar 2024 | 0,00000955 | 0,00000000 | 0,00% | 0,00000955 | 0,00000955 | 0,00000955 | 0,00 |
| 13 Mar 2024 | 0,00000955 | 0,00000040 | 4,37% | 0,00000916 | 0,00000974 | 0,00000898 | 388.795,00 |
| 12 Mar 2024 | 0,00000915 | 0,00000047 | 5,41% | 0,00000873 | 0,00000993 | 0,00000862 | 796.294,00 |
| 11 Mar 2024 | 0,00000868 | 0,00000003 | 0,35% | 0,00000874 | 0,00000883 | 0,00000835 | 395.453,00 |
| 10 Mar 2024 | 0,00000865 | -0,00000041 | -4,53% | 0,00000916 | 0,00000921 | 0,00000836 | 237.850,00 |
| 09 Mar 2024 | 0,00000906 | 0,00000050 | 5,84% | 0,00000865 | 0,00000928 | 0,00000863 | 369.447,00 |
| 08 Mar 2024 | 0,00000856 | -0,00000054 | -5,93% | 0,00000904 | 0,00000917 | 0,00000833 | 197.244,00 |
| 07 Mar 2024 | 0,00000910 | 0,00000060 | 7,06% | 0,00000855 | 0,00000910 | 0,00000850 | 403.791,00 |
| 06 Mar 2024 | 0,00000850 | 0,00000026 | 3,16% | 0,00000832 | 0,00000859 | 0,00000803 | 492.296,00 |
| 05 Mar 2024 | 0,00000824 | -0,00000022 | -2,60% | 0,00000844 | 0,00000871 | 0,00000809 | 459.461,00 |
| 04 Mar 2024 | 0,00000846 | -0,00000100 | -10,38% | 0,00000965 | 0,00000968 | 0,00000845 | 233.210,00 |
| 03 Mar 2024 | 0,00000963 | 0,00000018 | 1,90% | 0,00000939 | 0,00001024 | 0,00000926 | 168.670,00 |
| 02 Mar 2024 | 0,00000945 | 0,00000031 | 3,39% | 0,00000914 | 0,00000945 | 0,00000905 | 99.384,00 |
| 01 Mar 2024 | 0,00000914 | 0,00000043 | 4,94% | 0,00000876 | 0,00000940 | 0,00000876 | 208.979,00 |
| 29 Fev 2024 | 0,00000871 | 0,00000006 | 0,69% | 0,00000868 | 0,00000898 | 0,00000854 | 136.933,00 |
| 28 Fev 2024 | 0,00000865 | -0,00000100 | -10,33% | 0,00000965 | 0,00000982 | 0,00000865 | 254.630,00 |
| 27 Fev 2024 | 0,00000968 | -0,00000017 | -1,73% | 0,00000982 | 0,00000993 | 0,00000945 | 187.356,00 |
| 26 Fev 2024 | 0,00000985 | -0,00000065 | -6,19% | 0,00001049 | 0,00001082 | 0,00000980 | 179.662,00 |
| 25 Fev 2024 | 0,00001050 | 0,00000032 | 3,14% | 0,00001021 | 0,00001067 | 0,00001006 | 73.495,00 |
| 24 Fev 2024 | 0,00001018 | -0,00000011 | -1,07% | 0,00001027 | 0,00001039 | 0,00000996 | 126.013,00 |
| 23 Fev 2024 | 0,00001029 | 0,00000016 | 1,58% | 0,00001013 | 0,00001075 | 0,00000978 | 411.660,00 |
| 22 Fev 2024 | 0,00001013 | -0,00000035 | -3,34% | 0,00001048 | 0,00001104 | 0,00000988 | 352.564,00 |
| 21 Fev 2024 | 0,00001048 | 0,00000045 | 4,49% | 0,00001007 | 0,00001063 | 0,00000986 | 254.760,00 |
| 20 Fev 2024 | 0,00001003 | -0,00000072 | -6,70% | 0,00001076 | 0,00001080 | 0,00000985 | 397.552,00 |
| 19 Fev 2024 | 0,00001075 | -0,00000056 | -4,95% | 0,00001138 | 0,00001161 | 0,00001062 | 222.923,00 |
| 18 Fev 2024 | 0,00001131 | -0,00000088 | -7,22% | 0,00001215 | 0,00001238 | 0,00001067 | 862.728,00 |
| 17 Fev 2024 | 0,00001219 | 0,00000200 | 20,33% | 0,00000994 | 0,00001381 | 0,00000968 | 3.327.240,00 |
| 16 Fev 2024 | 0,00000984 | 0,00000083 | 9,21% | 0,00000900 | 0,00001178 | 0,00000884 | 1.806.331,00 |
| 15 Fev 2024 | 0,00000901 | 0,00000011 | 1,24% | 0,00000892 | 0,00000931 | 0,00000886 | 124.114,00 |
| 14 Fev 2024 | 0,00000890 | -0,00000004 | -0,45% | 0,00000892 | 0,00000923 | 0,00000874 | 96.087,00 |
| 13 Fev 2024 | 0,00000894 | -0,00000006 | -0,67% | 0,00000905 | 0,00000909 | 0,00000878 | 56.665,00 |
| 12 Fev 2024 | 0,00000900 | 0,00000003 | 0,33% | 0,00000891 | 0,00000978 | 0,00000885 | 156.174,00 |
| 11 Fev 2024 | 0,00000897 | -0,00000029 | -3,13% | 0,00000930 | 0,00000969 | 0,00000892 | 140.873,00 |
| 10 Fev 2024 | 0,00000926 | -0,00000008 | -0,86% | 0,00000932 | 0,00000957 | 0,00000916 | 109.922,00 |
| 09 Fev 2024 | 0,00000934 | 0,00000011 | 1,19% | 0,00000921 | 0,00000960 | 0,00000894 | 246.433,00 |
| 08 Fev 2024 | 0,00000923 | -0,00000032 | -3,35% | 0,00000954 | 0,00000956 | 0,00000916 | 55.248,00 |
| 07 Fev 2024 | 0,00000955 | -0,00000008 | -0,83% | 0,00000966 | 0,00000980 | 0,00000950 | 68.086,00 |
| 06 Fev 2024 | 0,00000963 | -0,00000050 | -4,94% | 0,00001012 | 0,00001012 | 0,00000951 | 98.339,00 |
| 05 Fev 2024 | 0,00001013 | 0,00000043 | 4,43% | 0,00000967 | 0,00001032 | 0,00000961 | 111.404,00 |
| 04 Fev 2024 | 0,00000970 | -0,00000001 | -0,10% | 0,00000977 | 0,00000996 | 0,00000964 | 72.685,00 |
| 03 Fev 2024 | 0,00000971 | -0,00000020 | -2,02% | 0,00000989 | 0,00001032 | 0,00000959 | 301.637,00 |
| 02 Fev 2024 | 0,00000991 | 0,00000008 | 0,81% | 0,00000969 | 0,00001148 | 0,00000954 | 1.002.573,00 |
| 01 Fev 2024 | 0,00000983 | 0,00000083 | 9,22% | 0,00000900 | 0,00001058 | 0,00000893 | 520.369,00 |
| 31 Jan 2024 | 0,00000900 | -0,00000022 | -2,39% | 0,00000917 | 0,00000922 | 0,00000883 | 77.461,00 |
| 30 Jan 2024 | 0,00000922 | -0,00000018 | -1,91% | 0,00000940 | 0,00000943 | 0,00000909 | 88.408,00 |
| 29 Jan 2024 | 0,00000940 | -0,00000019 | -1,98% | 0,00000957 | 0,00000984 | 0,00000934 | 146.735,00 |
| 28 Jan 2024 | 0,00000959 | -0,00000042 | -4,20% | 0,00000995 | 0,00001012 | 0,00000950 | 96.715,00 |
| 27 Jan 2024 | 0,00001001 | 0,00000031 | 3,20% | 0,00000967 | 0,00001019 | 0,00000958 | 174.065,00 |
