Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas ETHBRL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 19.724,43 | -246,84 | -1,24% | 19.956,87 | 19.999,69 | 19.635,76 | 717,00 |
| 09 Jun 2024 | 19.971,27 | 115,19 | 0,58% | 19.840,01 | 20.056,78 | 19.771,50 | 432,00 |
| 08 Jun 2024 | 19.856,08 | 46,71 | 0,24% | 19.817,75 | 19.950,00 | 19.731,82 | 468,00 |
| 07 Jun 2024 | 19.809,37 | -362,72 | -1,80% | 20.159,80 | 20.283,59 | 19.120,41 | 1.441,00 |
| 06 Jun 2024 | 20.172,09 | -296,38 | -1,45% | 20.467,48 | 20.565,93 | 19.900,00 | 972,00 |
| 05 Jun 2024 | 20.468,47 | 325,81 | 1,62% | 20.128,42 | 20.649,26 | 19.900,00 | 818,00 |
| 04 Jun 2024 | 20.142,66 | 368,31 | 1,86% | 19.774,43 | 20.220,77 | 19.598,75 | 1.110,00 |
| 03 Jun 2024 | 19.774,35 | -213,00 | -1,07% | 19.961,16 | 20.265,03 | 19.715,24 | 1.134,00 |
| 02 Jun 2024 | 19.987,35 | -143,71 | -0,71% | 20.134,76 | 20.246,94 | 19.818,55 | 711,00 |
| 01 Jun 2024 | 20.131,06 | 284,40 | 1,43% | 19.850,98 | 20.210,01 | 19.783,04 | 614,00 |
| 31 Mai 2024 | 19.846,66 | 242,20 | 1,24% | 19.616,14 | 20.094,03 | 19.496,75 | 1.231,00 |
| 30 Mai 2024 | 19.604,46 | -114,08 | -0,58% | 19.758,98 | 19.984,11 | 19.398,46 | 908,00 |
| 29 Mai 2024 | 19.718,54 | -230,12 | -1,15% | 19.966,88 | 20.184,54 | 19.561,14 | 925,00 |
| 28 Mai 2024 | 19.948,66 | -275,58 | -1,36% | 20.185,15 | 20.450,83 | 19.571,54 | 1.479,00 |
| 27 Mai 2024 | 20.224,24 | 307,96 | 1,55% | 19.927,11 | 20.609,60 | 19.919,72 | 1.402,00 |
| 26 Mai 2024 | 19.916,28 | 434,38 | 2,23% | 19.469,02 | 20.168,35 | 19.400,00 | 938,00 |
| 25 Mai 2024 | 19.481,90 | 133,61 | 0,69% | 19.314,06 | 19.615,99 | 19.250,09 | 462,00 |
| 24 Mai 2024 | 19.348,29 | -239,32 | -1,22% | 19.537,04 | 19.841,92 | 18.814,03 | 1.459,00 |
| 23 Mai 2024 | 19.587,61 | 271,85 | 1,41% | 19.326,26 | 20.369,94 | 18.400,00 | 3.045,00 |
| 22 Mai 2024 | 19.315,76 | -87,26 | -0,45% | 19.398,28 | 19.546,43 | 18.798,63 | 1.278,00 |
| 21 Mai 2024 | 19.403,02 | 843,95 | 4,55% | 18.580,00 | 19.612,00 | 18.244,45 | 1.673,00 |
| 20 Mai 2024 | 18.559,07 | 2.746,81 | 17,37% | 15.801,51 | 18.759,17 | 15.690,37 | 1.502,00 |
| 19 Mai 2024 | 15.812,26 | -232,96 | -1,45% | 16.036,29 | 16.110,84 | 15.706,21 | 311,00 |
| 18 Mai 2024 | 16.045,22 | 200,55 | 1,27% | 15.832,95 | 16.140,34 | 15.809,00 | 367,00 |
| 17 Mai 2024 | 15.844,67 | 676,34 | 4,46% | 15.162,40 | 16.022,34 | 15.113,22 | 604,00 |
| 16 Mai 2024 | 15.168,33 | -429,04 | -2,75% | 15.556,81 | 15.615,00 | 15.050,00 | 547,00 |
| 15 Mai 2024 | 15.597,37 | 705,29 | 4,74% | 14.920,60 | 15.615,92 | 14.799,00 | 860,00 |
| 14 Mai 2024 | 14.892,08 | -394,37 | -2,58% | 15.261,61 | 15.331,86 | 14.766,93 | 615,00 |
| 13 Mai 2024 | 15.286,45 | 66,27 | 0,44% | 15.232,17 | 15.525,44 | 14.893,27 | 572,00 |
| 12 Mai 2024 | 15.220,18 | 87,37 | 0,58% | 15.142,57 | 15.350,00 | 15.083,58 | 221,00 |
| 11 Mai 2024 | 15.132,81 | 20,55 | 0,14% | 15.129,94 | 15.295,02 | 14.991,04 | 295,00 |
| 10 Mai 2024 | 15.112,26 | -514,02 | -3,29% | 15.610,67 | 15.700,00 | 14.935,00 | 654,00 |
| 09 Mai 2024 | 15.626,28 | 381,30 | 2,50% | 15.267,79 | 15.758,35 | 15.150,00 | 693,00 |
| 08 Mai 2024 | 15.244,98 | -85,79 | -0,56% | 15.352,34 | 15.526,66 | 15.047,22 | 775,00 |
| 07 Mai 2024 | 15.330,77 | -287,29 | -1,84% | 15.621,00 | 15.949,16 | 15.297,88 | 874,00 |
| 06 Mai 2024 | 15.618,06 | -412,66 | -2,57% | 16.064,41 | 16.440,01 | 15.537,75 | 791,00 |
| 05 Mai 2024 | 16.030,72 | 91,33 | 0,57% | 15.929,40 | 16.212,32 | 15.699,60 | 484,00 |
| 04 Mai 2024 | 15.939,39 | 98,04 | 0,62% | 15.831,57 | 16.191,14 | 15.807,50 | 727,00 |
| 03 Mai 2024 | 15.841,35 | 446,45 | 2,90% | 15.408,15 | 15.977,37 | 15.230,26 | 1.253,00 |
| 02 Mai 2024 | 15.394,90 | -132,40 | -0,85% | 15.514,47 | 15.680,07 | 15.116,27 | 1.178,00 |
| 01 Mai 2024 | 15.527,30 | -253,97 | -1,61% | 15.825,07 | 15.828,59 | 14.753,71 | 1.638,00 |
| 30 Abr 2024 | 15.781,27 | -759,11 | -4,59% | 16.501,22 | 16.700,38 | 15.274,54 | 2.091,00 |
| 29 Abr 2024 | 16.540,38 | -292,23 | -1,74% | 16.883,55 | 16.953,26 | 16.025,53 | 1.626,00 |
| 28 Abr 2024 | 16.832,61 | 43,02 | 0,26% | 16.798,91 | 17.300,00 | 16.770,17 | 746,00 |
| 27 Abr 2024 | 16.789,59 | 632,35 | 3,91% | 16.179,72 | 16.921,04 | 15.860,00 | 683,00 |
| 26 Abr 2024 | 16.157,24 | -245,91 | -1,50% | 16.400,39 | 16.438,92 | 15.973,92 | 742,00 |
| 25 Abr 2024 | 16.403,15 | 109,62 | 0,67% | 16.310,35 | 16.584,98 | 15.941,60 | 891,00 |
| 24 Abr 2024 | 16.293,53 | -346,54 | -2,08% | 16.636,38 | 17.007,63 | 16.099,99 | 1.029,00 |
| 23 Abr 2024 | 16.640,07 | 6,96 | 0,04% | 16.615,84 | 16.899,99 | 16.405,74 | 795,00 |
| 22 Abr 2024 | 16.633,11 | 111,88 | 0,68% | 16.549,17 | 16.931,48 | 16.428,13 | 819,00 |
| 21 Abr 2024 | 16.521,23 | -71,36 | -0,43% | 16.539,54 | 16.788,21 | 16.368,27 | 474,00 |
| 20 Abr 2024 | 16.592,59 | 523,33 | 3,26% | 16.054,33 | 16.661,49 | 15.877,44 | 920,00 |
| 19 Abr 2024 | 16.069,26 | -167,73 | -1,03% | 16.204,66 | 16.508,50 | 15.206,28 | 1.451,00 |
| 18 Abr 2024 | 16.236,99 | 485,72 | 3,08% | 15.793,75 | 16.341,68 | 15.599,98 | 929,00 |
| 17 Abr 2024 | 15.751,27 | -610,71 | -3,73% | 16.378,28 | 16.579,82 | 15.405,79 | 1.367,00 |
| 16 Abr 2024 | 16.361,98 | 116,18 | 0,72% | 16.257,64 | 16.518,21 | 15.700,00 | 1.509,00 |
| 15 Abr 2024 | 16.245,80 | -417,68 | -2,51% | 16.530,00 | 17.204,80 | 15.838,27 | 1.649,00 |
| 14 Abr 2024 | 16.663,48 | 680,40 | 4,26% | 16.031,27 | 16.967,00 | 15.408,41 | 2.104,00 |
| 13 Abr 2024 | 15.983,08 | -814,52 | -4,85% | 16.731,18 | 17.126,53 | 15.176,96 | 2.571,00 |
| 12 Abr 2024 | 16.797,60 | -1.077,70 | -6,03% | 17.905,23 | 18.104,39 | 16.160,11 | 2.226,00 |
| 11 Abr 2024 | 17.875,30 | -112,21 | -0,62% | 17.964,87 | 18.355,00 | 17.754,80 | 724,00 |
| 10 Abr 2024 | 17.987,51 | 285,83 | 1,61% | 17.659,21 | 18.117,85 | 17.294,59 | 1.011,00 |
| 09 Abr 2024 | 17.701,68 | -1.002,25 | -5,36% | 18.719,21 | 18.852,90 | 17.424,81 | 1.803,00 |
| 08 Abr 2024 | 18.703,93 | 1.062,01 | 6,02% | 17.607,69 | 18.874,42 | 17.400,00 | 1.060,00 |
| 07 Abr 2024 | 17.641,92 | 519,88 | 3,04% | 17.123,55 | 17.666,56 | 17.086,67 | 443,00 |
| 06 Abr 2024 | 17.122,04 | 173,30 | 1,02% | 16.928,02 | 17.344,28 | 16.900,10 | 395,00 |
| 05 Abr 2024 | 16.948,74 | 16,57 | 0,10% | 16.888,25 | 17.065,35 | 16.325,50 | 1.035,00 |
| 04 Abr 2024 | 16.932,17 | 82,05 | 0,49% | 16.856,87 | 17.407,00 | 16.553,79 | 1.286,00 |
| 03 Abr 2024 | 16.850,12 | 121,96 | 0,73% | 16.769,90 | 17.220,24 | 16.358,75 | 1.288,00 |
| 02 Abr 2024 | 16.728,16 | -1.120,50 | -6,28% | 17.853,69 | 17.864,72 | 16.335,50 | 2.577,00 |
| 01 Abr 2024 | 17.848,66 | -587,02 | -3,18% | 18.425,02 | 18.425,10 | 17.400,00 | 1.009,00 |
| 31 Mar 2024 | 18.435,68 | 686,92 | 3,87% | 17.744,40 | 18.485,00 | 17.744,40 | 634,00 |
| 30 Mar 2024 | 17.748,76 | -24,50 | -0,14% | 17.754,99 | 18.050,00 | 17.640,94 | 573,00 |
| 29 Mar 2024 | 17.773,26 | -159,67 | -0,89% | 17.939,40 | 18.042,26 | 17.561,86 | 520,00 |
| 28 Mar 2024 | 17.932,93 | 422,59 | 2,41% | 17.516,18 | 18.094,45 | 17.331,95 | 761,00 |
| 27 Mar 2024 | 17.510,34 | -471,10 | -2,62% | 17.983,00 | 18.387,71 | 17.327,49 | 985,00 |
| 26 Mar 2024 | 17.981,44 | 25,92 | 0,14% | 17.928,58 | 18.369,18 | 17.789,15 | 986,00 |
| 25 Mar 2024 | 17.955,52 | 552,76 | 3,18% | 17.323,07 | 18.323,80 | 17.215,00 | 1.190,00 |
| 24 Mar 2024 | 17.402,76 | 580,26 | 3,45% | 16.870,26 | 17.458,92 | 16.652,57 | 629,00 |
| 23 Mar 2024 | 16.822,50 | -7,71 | -0,05% | 16.783,99 | 17.326,02 | 16.496,13 | 638,00 |
| 22 Mar 2024 | 16.830,21 | -694,98 | -3,97% | 17.539,87 | 17.768,10 | 16.383,73 | 1.291,00 |
| 21 Mar 2024 | 17.525,19 | -109,72 | -0,62% | 17.594,41 | 17.985,82 | 17.083,07 | 1.168,00 |
| 20 Mar 2024 | 17.634,91 | 1.590,34 | 9,91% | 16.125,83 | 17.736,85 | 15.562,25 | 2.052,00 |
| 19 Mar 2024 | 16.044,57 | -1.759,72 | -9,88% | 17.827,35 | 17.947,91 | 16.000,28 | 2.527,00 |
| 18 Mar 2024 | 17.804,29 | -576,51 | -3,14% | 18.333,91 | 18.358,07 | 17.497,97 | 1.116,00 |
| 17 Mar 2024 | 18.380,80 | 599,11 | 3,37% | 17.836,23 | 18.534,85 | 17.290,99 | 1.065,00 |
| 16 Mar 2024 | 17.781,69 | -1.048,73 | -5,57% | 18.847,61 | 19.048,75 | 17.555,00 | 1.299,00 |
| 15 Mar 2024 | 18.830,42 | -1.267,87 | -6,31% | 19.567,73 | 19.771,41 | 18.141,08 | 1.517,00 |
| 14 Mar 2024 | 20.098,29 | 0,00 | 0,00% | 20.098,29 | 20.098,29 | 20.098,29 | 0,00 |
| 13 Mar 2024 | 20.098,29 | 143,66 | 0,72% | 19.938,60 | 20.370,00 | 19.800,00 | 1.345,00 |
