Cotações Históricas INJUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 37,91 | -1,12 | -2,87% | 38,94 | 39,64 | 37,01 | 1.742.609,00 |
26 Mar 2024 | 39,03 | 1,19 | 3,14% | 37,81 | 41,48 | 37,75 | 2.225.576,00 |
25 Mar 2024 | 37,84 | 1,34 | 3,67% | 36,39 | 38,41 | 35,92 | 1.447.461,00 |
24 Mar 2024 | 36,50 | 1,46 | 4,17% | 35,10 | 36,72 | 34,89 | 744.251,00 |
23 Mar 2024 | 35,04 | -0,140 | -0,40% | 35,12 | 36,33 | 34,74 | 769.603,00 |
22 Mar 2024 | 35,18 | -1,95 | -5,25% | 36,95 | 37,77 | 34,32 | 1.674.618,00 |
21 Mar 2024 | 37,13 | -2,03 | -5,18% | 39,05 | 39,62 | 36,79 | 1.416.866,00 |
20 Mar 2024 | 39,16 | 3,19 | 8,87% | 36,07 | 39,46 | 34,04 | 1.855.071,00 |
19 Mar 2024 | 35,97 | -2,43 | -6,33% | 38,45 | 39,08 | 34,17 | 2.670.654,00 |
18 Mar 2024 | 38,40 | -4,43 | -10,34% | 42,69 | 42,81 | 37,84 | 2.219.316,00 |
17 Mar 2024 | 42,83 | 2,07 | 5,08% | 41,13 | 43,53 | 39,27 | 2.077.435,00 |
16 Mar 2024 | 40,76 | -3,57 | -8,05% | 44,34 | 49,00 | 40,08 | 2.523.816,00 |
15 Mar 2024 | 44,33 | -3,96 | -8,20% | 48,25 | 48,53 | 40,63 | 2.177.947,00 |
14 Mar 2024 | 48,29 | 0,00 | 0,00% | 48,29 | 48,29 | 48,29 | 0,00 |
13 Mar 2024 | 48,29 | -3,71 | -7,13% | 51,47 | 52,92 | 47,57 | 2.798.305,00 |
12 Mar 2024 | 52,00 | 9,46 | 22,24% | 42,65 | 52,17 | 41,31 | 5.536.924,00 |
11 Mar 2024 | 42,54 | 2,45 | 6,11% | 40,15 | 44,00 | 38,61 | 2.178.917,00 |
10 Mar 2024 | 40,09 | -0,760 | -1,86% | 40,76 | 41,33 | 38,80 | 1.216.994,00 |
09 Mar 2024 | 40,85 | -0,580 | -1,40% | 41,42 | 42,81 | 40,44 | 1.220.317,00 |
08 Mar 2024 | 41,43 | -1,40 | -3,27% | 42,98 | 44,51 | 40,00 | 1.388.062,00 |
07 Mar 2024 | 42,83 | 4,00 | 10,30% | 39,01 | 44,93 | 38,83 | 3.334.672,00 |
06 Mar 2024 | 38,83 | 1,19 | 3,16% | 37,85 | 39,65 | 35,83 | 2.000.005,00 |
05 Mar 2024 | 37,64 | -2,96 | -7,29% | 40,43 | 42,75 | 32,99 | 2.860.818,00 |
04 Mar 2024 | 40,60 | -0,070 | -0,17% | 40,83 | 42,00 | 38,52 | 2.648.458,00 |
03 Mar 2024 | 40,67 | -2,05 | -4,80% | 42,58 | 42,98 | 39,74 | 1.742.704,00 |
02 Mar 2024 | 42,72 | -2,44 | -5,40% | 45,01 | 46,49 | 42,08 | 1.795.250,00 |
01 Mar 2024 | 45,16 | 4,33 | 10,60% | 40,97 | 45,70 | 40,57 | 2.467.005,00 |
29 Fev 2024 | 40,83 | -2,52 | -5,81% | 43,14 | 45,89 | 39,82 | 4.211.395,00 |
28 Fev 2024 | 43,35 | 3,39 | 8,48% | 40,03 | 43,99 | 35,49 | 5.333.576,00 |
27 Fev 2024 | 39,96 | 3,32 | 9,06% | 36,67 | 40,60 | 35,88 | 2.978.645,00 |
26 Fev 2024 | 36,64 | 0,800 | 2,23% | 35,80 | 37,55 | 34,80 | 1.861.972,00 |
25 Fev 2024 | 35,84 | 1,22 | 3,52% | 34,62 | 35,96 | 33,60 | 950.036,00 |
24 Fev 2024 | 34,62 | 1,72 | 5,23% | 33,00 | 34,96 | 32,54 | 849.366,00 |
23 Fev 2024 | 32,90 | -1,30 | -3,80% | 34,20 | 34,80 | 32,00 | 1.422.025,00 |
22 Fev 2024 | 34,20 | -0,840 | -2,40% | 35,06 | 35,53 | 33,66 | 1.708.039,00 |
21 Fev 2024 | 35,04 | -1,40 | -3,84% | 36,35 | 36,61 | 33,55 | 1.724.049,00 |
20 Fev 2024 | 36,44 | -1,15 | -3,06% | 37,64 | 39,36 | 34,60 | 2.754.747,00 |
19 Fev 2024 | 37,59 | -1,30 | -3,34% | 38,77 | 39,99 | 36,65 | 2.449.483,00 |
18 Fev 2024 | 38,89 | 1,12 | 2,97% | 37,91 | 39,71 | 36,40 | 3.057.522,00 |
17 Fev 2024 | 37,77 | 3,28 | 9,51% | 34,47 | 37,94 | 33,48 | 3.103.165,00 |
16 Fev 2024 | 34,49 | 0,370 | 1,08% | 34,20 | 36,02 | 33,34 | 3.060.260,00 |
15 Fev 2024 | 34,12 | -1,29 | -3,64% | 35,49 | 36,16 | 33,19 | 2.584.248,00 |
14 Fev 2024 | 35,41 | 0,810 | 2,34% | 34,60 | 36,14 | 34,20 | 1.933.288,00 |
13 Fev 2024 | 34,60 | -2,18 | -5,93% | 36,75 | 37,19 | 33,85 | 2.243.997,00 |
12 Fev 2024 | 36,78 | 1,62 | 4,61% | 35,16 | 37,19 | 34,06 | 2.087.053,00 |
11 Fev 2024 | 35,16 | 0,170 | 0,49% | 34,92 | 36,64 | 34,66 | 1.417.987,00 |
10 Fev 2024 | 34,99 | 0,160 | 0,46% | 34,88 | 36,10 | 33,96 | 1.318.970,00 |
09 Fev 2024 | 34,83 | 2,08 | 6,35% | 32,80 | 35,59 | 32,73 | 2.210.586,00 |
08 Fev 2024 | 32,75 | -0,170 | -0,52% | 32,95 | 34,18 | 32,43 | 1.423.697,00 |
07 Fev 2024 | 32,92 | 1,77 | 5,68% | 31,18 | 33,52 | 31,15 | 1.284.833,00 |
06 Fev 2024 | 31,15 | -0,810 | -2,53% | 31,97 | 32,64 | 30,97 | 1.247.870,00 |
05 Fev 2024 | 31,96 | -0,370 | -1,14% | 32,35 | 33,59 | 31,40 | 1.044.536,00 |
04 Fev 2024 | 32,33 | -0,720 | -2,18% | 32,99 | 33,50 | 32,14 | 693.788,00 |
03 Fev 2024 | 33,05 | -1,57 | -4,53% | 34,56 | 35,04 | 32,48 | 1.039.053,00 |
02 Fev 2024 | 34,62 | 0,770 | 2,27% | 33,75 | 35,55 | 33,51 | 1.214.416,00 |
01 Fev 2024 | 33,85 | -0,040 | -0,12% | 34,00 | 34,71 | 33,11 | 1.209.353,00 |
31 Jan 2024 | 33,89 | -1,58 | -4,45% | 35,54 | 36,07 | 33,25 | 1.863.206,00 |
30 Jan 2024 | 35,47 | -1,99 | -5,31% | 37,30 | 38,29 | 35,18 | 2.449.666,00 |
29 Jan 2024 | 37,46 | 1,02 | 2,80% | 36,25 | 39,45 | 36,14 | 2.300.064,00 |
28 Jan 2024 | 36,44 | 1,41 | 4,03% | 35,01 | 38,66 | 34,99 | 1.905.536,00 |
27 Jan 2024 | 35,03 | 1,34 | 3,98% | 33,71 | 35,70 | 33,59 | 957.106,00 |
26 Jan 2024 | 33,69 | 1,91 | 6,01% | 31,76 | 34,56 | 31,10 | 1.118.000,00 |
25 Jan 2024 | 31,78 | -1,29 | -3,90% | 32,97 | 33,14 | 30,78 | 929.964,00 |
24 Jan 2024 | 33,07 | 0,080 | 0,24% | 32,97 | 34,41 | 32,02 | 1.303.408,00 |
23 Jan 2024 | 32,99 | -0,890 | -2,63% | 33,95 | 35,15 | 30,30 | 2.363.999,00 |
22 Jan 2024 | 33,88 | -2,03 | -5,65% | 36,08 | 36,38 | 33,23 | 1.616.440,00 |
21 Jan 2024 | 35,91 | 0,460 | 1,30% | 35,32 | 37,34 | 34,81 | 896.332,00 |
20 Jan 2024 | 35,45 | -0,400 | -1,12% | 35,97 | 36,44 | 34,73 | 648.348,00 |
19 Jan 2024 | 35,85 | -0,110 | -0,31% | 35,86 | 36,16 | 35,45 | 51.499,00 |
18 Jan 2024 | 35,96 | -3,24 | -8,26% | 39,06 | 39,24 | 35,47 | 1.657.456,00 |
17 Jan 2024 | 39,20 | -1,60 | -3,91% | 40,72 | 41,30 | 38,52 | 1.575.459,00 |
16 Jan 2024 | 40,80 | -0,280 | -0,68% | 41,24 | 41,92 | 39,47 | 2.184.672,00 |
15 Jan 2024 | 41,08 | 4,13 | 11,18% | 36,90 | 41,35 | 36,70 | 2.098.414,00 |
14 Jan 2024 | 36,95 | -1,94 | -4,98% | 39,02 | 39,63 | 36,69 | 1.765.672,00 |
13 Jan 2024 | 38,88 | 2,15 | 5,85% | 36,92 | 39,58 | 34,57 | 1.515.785,00 |
12 Jan 2024 | 36,74 | -1,83 | -4,74% | 38,53 | 39,71 | 35,65 | 1.810.171,00 |
11 Jan 2024 | 38,56 | -2,29 | -5,60% | 40,59 | 42,21 | 38,00 | 3.435.019,00 |
10 Jan 2024 | 40,85 | 0,970 | 2,43% | 39,43 | 42,68 | 36,83 | 3.452.015,00 |
09 Jan 2024 | 39,88 | -2,41 | -5,69% | 42,01 | 45,30 | 39,55 | 3.066.200,00 |
08 Jan 2024 | 42,29 | 5,81 | 15,92% | 36,61 | 43,15 | 33,00 | 4.299.210,00 |
07 Jan 2024 | 36,48 | -3,54 | -8,85% | 39,84 | 40,77 | 35,78 | 1.689.693,00 |
06 Jan 2024 | 40,02 | 1,55 | 4,02% | 38,36 | 40,40 | 35,00 | 2.550.173,00 |
05 Jan 2024 | 38,48 | 0,130 | 0,35% | 38,49 | 39,61 | 35,14 | 2.204.007,00 |
04 Jan 2024 | 38,34 | 4,15 | 12,15% | 34,07 | 40,67 | 33,63 | 2.682.479,00 |
03 Jan 2024 | 34,19 | -2,84 | -7,66% | 37,15 | 37,83 | 29,21 | 2.896.502,00 |
02 Jan 2024 | 37,02 | -2,65 | -6,67% | 39,57 | 41,10 | 36,77 | 2.046.018,00 |
01 Jan 2024 | 39,67 | 3,91 | 10,93% | 35,81 | 40,29 | 35,11 | 1.694.377,00 |
31 Dez 2023 | 35,76 | -1,41 | -3,80% | 37,16 | 38,80 | 35,14 | 1.654.773,00 |
30 Dez 2023 | 37,18 | 1,43 | 4,00% | 35,72 | 37,86 | 34,01 | 1.980.450,00 |
29 Dez 2023 | 35,75 | 0,230 | 0,66% | 35,64 | 37,98 | 34,51 | 1.963.423,00 |