Cotações Históricas NEOUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 15,62 | -0,330 | -2,07% | 15,95 | 16,04 | 15,37 | 280.999,00 |
21 Mai 2024 | 15,95 | -0,400 | -2,45% | 16,34 | 16,59 | 15,64 | 510.901,00 |
20 Mai 2024 | 16,35 | 1,56 | 10,55% | 14,77 | 16,89 | 14,53 | 661.071,00 |
19 Mai 2024 | 14,79 | -0,720 | -4,64% | 15,44 | 15,61 | 14,63 | 251.342,00 |
18 Mai 2024 | 15,51 | -0,040 | -0,26% | 15,55 | 15,82 | 15,39 | 167.122,00 |
17 Mai 2024 | 15,55 | 0,340 | 2,24% | 15,21 | 15,74 | 14,97 | 196.690,00 |
16 Mai 2024 | 15,21 | -0,190 | -1,23% | 15,38 | 15,63 | 14,92 | 316.754,00 |
15 Mai 2024 | 15,40 | 1,00 | 6,94% | 14,44 | 15,55 | 14,24 | 408.530,00 |
14 Mai 2024 | 14,40 | -0,690 | -4,57% | 15,03 | 15,23 | 14,34 | 360.595,00 |
13 Mai 2024 | 15,09 | -0,150 | -0,98% | 15,28 | 15,41 | 14,32 | 479.985,00 |
12 Mai 2024 | 15,24 | 0,020 | 0,13% | 15,24 | 15,67 | 15,20 | 234.083,00 |
11 Mai 2024 | 15,22 | 0,260 | 1,74% | 14,99 | 15,36 | 14,95 | 201.733,00 |
10 Mai 2024 | 14,96 | -0,530 | -3,42% | 15,46 | 16,08 | 14,73 | 458.223,00 |
09 Mai 2024 | 15,49 | 0,260 | 1,71% | 15,24 | 15,62 | 14,88 | 281.343,00 |
08 Mai 2024 | 15,23 | -0,400 | -2,56% | 15,65 | 15,78 | 15,07 | 387.137,00 |
07 Mai 2024 | 15,63 | -0,390 | -2,43% | 16,04 | 16,29 | 15,59 | 334.855,00 |
06 Mai 2024 | 16,02 | -0,700 | -4,19% | 16,67 | 17,26 | 15,98 | 557.076,00 |
05 Mai 2024 | 16,72 | 0,060 | 0,36% | 16,86 | 17,10 | 16,37 | 305.753,00 |
04 Mai 2024 | 16,66 | 0,100 | 0,60% | 16,58 | 17,18 | 16,43 | 329.017,00 |
03 Mai 2024 | 16,56 | 0,630 | 3,95% | 15,96 | 16,90 | 15,69 | 465.003,00 |
02 Mai 2024 | 15,93 | -0,310 | -1,91% | 16,07 | 16,27 | 15,41 | 529.517,00 |
01 Mai 2024 | 16,24 | -0,760 | -4,47% | 17,05 | 17,07 | 15,32 | 1.142.478,00 |
30 Abr 2024 | 17,00 | -2,08 | -10,90% | 19,11 | 19,48 | 16,50 | 1.011.407,00 |
29 Abr 2024 | 19,08 | 0,910 | 5,01% | 18,47 | 19,27 | 17,57 | 725.993,00 |
28 Abr 2024 | 18,17 | 0,390 | 2,19% | 17,70 | 19,29 | 17,54 | 961.322,00 |
27 Abr 2024 | 17,78 | -0,520 | -2,84% | 18,32 | 18,32 | 17,24 | 562.243,00 |
26 Abr 2024 | 18,30 | 0,630 | 3,57% | 17,61 | 19,03 | 17,00 | 1.083.341,00 |
25 Abr 2024 | 17,67 | -0,490 | -2,70% | 18,20 | 18,36 | 17,33 | 573.353,00 |
24 Abr 2024 | 18,16 | -0,600 | -3,20% | 18,85 | 18,97 | 17,80 | 982.915,00 |
23 Abr 2024 | 18,76 | -1,07 | -5,40% | 19,80 | 20,60 | 18,69 | 974.759,00 |
22 Abr 2024 | 19,83 | 0,570 | 2,96% | 19,47 | 20,32 | 19,35 | 956.669,00 |
21 Abr 2024 | 19,26 | 0,330 | 1,74% | 18,88 | 20,25 | 18,31 | 1.116.298,00 |
20 Abr 2024 | 18,93 | 0,680 | 3,73% | 18,05 | 18,93 | 17,82 | 760.759,00 |
19 Abr 2024 | 18,25 | -0,240 | -1,30% | 19,14 | 20,08 | 17,07 | 2.848.592,00 |
18 Abr 2024 | 18,49 | 1,06 | 6,08% | 17,45 | 18,90 | 16,27 | 1.825.886,00 |
17 Abr 2024 | 17,43 | -1,95 | -10,06% | 19,67 | 19,77 | 17,18 | 1.840.713,00 |
16 Abr 2024 | 19,38 | -0,880 | -4,34% | 20,30 | 20,63 | 18,32 | 2.240.478,00 |
15 Abr 2024 | 20,26 | -0,790 | -3,75% | 20,93 | 23,35 | 18,62 | 4.113.457,00 |
14 Abr 2024 | 21,05 | 4,30 | 25,67% | 16,84 | 21,13 | 15,36 | 2.802.465,00 |
13 Abr 2024 | 16,75 | -3,03 | -15,32% | 19,96 | 20,58 | 14,71 | 3.338.823,00 |
12 Abr 2024 | 19,78 | -2,25 | -10,21% | 22,27 | 23,46 | 19,00 | 3.463.987,00 |
11 Abr 2024 | 22,03 | 0,300 | 1,38% | 21,67 | 23,82 | 21,19 | 4.273.456,00 |
10 Abr 2024 | 21,73 | 2,94 | 15,65% | 19,31 | 21,90 | 18,56 | 3.032.683,00 |
09 Abr 2024 | 18,79 | -2,93 | -13,49% | 21,57 | 22,47 | 18,71 | 4.119.183,00 |
08 Abr 2024 | 21,72 | 6,32 | 41,04% | 15,31 | 21,93 | 15,08 | 7.087.692,00 |
07 Abr 2024 | 15,40 | 0,050 | 0,33% | 15,33 | 15,56 | 15,17 | 254.143,00 |
06 Abr 2024 | 15,35 | 0,100 | 0,66% | 15,26 | 15,57 | 15,09 | 255.027,00 |
05 Abr 2024 | 15,25 | 0,320 | 2,14% | 14,91 | 15,77 | 14,43 | 444.942,00 |
04 Abr 2024 | 14,93 | 0,670 | 4,70% | 14,31 | 15,20 | 14,03 | 265.756,00 |
03 Abr 2024 | 14,26 | -0,200 | -1,38% | 14,47 | 14,79 | 13,93 | 346.419,00 |
02 Abr 2024 | 14,46 | -1,15 | -7,37% | 15,64 | 15,70 | 14,19 | 408.348,00 |
01 Abr 2024 | 15,61 | -0,920 | -5,57% | 16,62 | 16,80 | 15,14 | 543.580,00 |
31 Mar 2024 | 16,53 | 0,370 | 2,29% | 16,09 | 16,73 | 15,96 | 354.096,00 |
30 Mar 2024 | 16,16 | -0,660 | -3,92% | 16,71 | 16,78 | 16,01 | 311.888,00 |
29 Mar 2024 | 16,82 | 0,570 | 3,51% | 16,15 | 17,00 | 15,60 | 650.014,00 |
28 Mar 2024 | 16,25 | 0,530 | 3,37% | 15,69 | 16,32 | 15,35 | 347.282,00 |
27 Mar 2024 | 15,72 | -0,480 | -2,96% | 16,25 | 16,55 | 15,35 | 546.246,00 |
26 Mar 2024 | 16,20 | 0,510 | 3,25% | 15,76 | 16,46 | 15,76 | 549.076,00 |
25 Mar 2024 | 15,69 | 0,490 | 3,22% | 15,07 | 15,99 | 15,04 | 413.214,00 |
24 Mar 2024 | 15,20 | 0,600 | 4,11% | 14,65 | 15,25 | 14,55 | 426.787,00 |
23 Mar 2024 | 14,60 | 0,190 | 1,32% | 14,36 | 14,93 | 14,20 | 285.623,00 |
22 Mar 2024 | 14,41 | -0,490 | -3,29% | 14,81 | 15,09 | 13,97 | 521.518,00 |
21 Mar 2024 | 14,90 | 0,150 | 1,02% | 14,73 | 15,17 | 14,28 | 453.247,00 |
20 Mar 2024 | 14,75 | 1,39 | 10,40% | 13,41 | 14,76 | 12,86 | 556.600,00 |
19 Mar 2024 | 13,36 | -1,50 | -10,09% | 14,87 | 15,02 | 13,05 | 799.159,00 |
18 Mar 2024 | 14,86 | -0,600 | -3,88% | 15,40 | 15,51 | 14,46 | 471.503,00 |
17 Mar 2024 | 15,46 | 0,580 | 3,90% | 14,95 | 15,60 | 14,10 | 470.874,00 |
16 Mar 2024 | 14,88 | -1,30 | -8,03% | 16,17 | 16,30 | 14,56 | 452.275,00 |
15 Mar 2024 | 16,18 | -1,97 | -10,85% | 17,26 | 17,50 | 15,09 | 588.970,00 |
14 Mar 2024 | 18,15 | 0,00 | 0,00% | 18,15 | 18,15 | 18,15 | 0,00 |
13 Mar 2024 | 18,15 | 0,380 | 2,14% | 17,82 | 18,48 | 17,51 | 835.235,00 |
12 Mar 2024 | 17,77 | -0,400 | -2,20% | 18,16 | 18,22 | 16,35 | 824.753,00 |
11 Mar 2024 | 18,17 | 1,19 | 7,01% | 16,98 | 18,25 | 16,35 | 1.001.349,00 |
10 Mar 2024 | 16,98 | -0,350 | -2,02% | 17,30 | 17,76 | 16,52 | 535.937,00 |
09 Mar 2024 | 17,33 | 0,050 | 0,29% | 17,27 | 17,59 | 16,93 | 462.436,00 |
08 Mar 2024 | 17,28 | -0,220 | -1,26% | 17,62 | 17,86 | 16,41 | 502.326,00 |
07 Mar 2024 | 17,50 | 0,280 | 1,63% | 17,17 | 17,77 | 16,50 | 824.564,00 |
06 Mar 2024 | 17,22 | 0,880 | 5,39% | 16,34 | 17,25 | 15,49 | 786.757,00 |
05 Mar 2024 | 16,34 | -1,79 | -9,87% | 17,88 | 19,06 | 14,51 | 2.287.498,00 |
04 Mar 2024 | 18,13 | 1,72 | 10,48% | 16,44 | 19,24 | 15,93 | 3.570.510,00 |
03 Mar 2024 | 16,41 | -0,540 | -3,19% | 16,72 | 17,57 | 15,73 | 1.740.586,00 |
02 Mar 2024 | 16,95 | 1,50 | 9,71% | 15,42 | 17,06 | 15,41 | 2.065.524,00 |
01 Mar 2024 | 15,45 | 1,25 | 8,80% | 14,22 | 16,43 | 14,13 | 2.569.494,00 |
29 Fev 2024 | 14,20 | 0,810 | 6,05% | 13,62 | 15,69 | 13,50 | 2.555.876,00 |
28 Fev 2024 | 13,39 | 0,130 | 0,98% | 13,29 | 14,30 | 12,12 | 1.880.428,00 |
27 Fev 2024 | 13,26 | 0,130 | 0,99% | 13,16 | 13,59 | 12,90 | 933.179,00 |
26 Fev 2024 | 13,13 | 0,290 | 2,26% | 12,80 | 13,16 | 12,38 | 605.160,00 |
25 Fev 2024 | 12,84 | 0,110 | 0,86% | 12,73 | 13,00 | 12,54 | 428.689,00 |
24 Fev 2024 | 12,73 | 0,300 | 2,41% | 12,49 | 12,84 | 12,24 | 336.151,00 |
23 Fev 2024 | 12,43 | -0,060 | -0,48% | 12,54 | 12,78 | 12,13 | 425.037,00 |