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 BHIGBTC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0,00000077 | -0,00000009 | -10,47% | 0,00000086 | 0,00000097 | 0,00000077 | 20.090,00 |
| 01 Jul 2024 | 0,00000086 | -0,00000003 | -3,37% | 0,00000093 | 0,00000093 | 0,00000078 | 17.569,00 |
| 30 Jun 2024 | 0,00000089 | -0,00000003 | -3,26% | 0,00000092 | 0,00000094 | 0,00000082 | 11.613,00 |
| 29 Jun 2024 | 0,00000092 | 0,00000006 | 6,98% | 0,00000086 | 0,00000093 | 0,00000080 | 22.262,00 |
| 28 Jun 2024 | 0,00000086 | 0,00000003 | 3,61% | 0,00000083 | 0,00000094 | 0,00000081 | 16.091,00 |
| 27 Jun 2024 | 0,00000083 | 0,00000005 | 6,41% | 0,00000078 | 0,00000093 | 0,00000078 | 17.961,00 |
| 26 Jun 2024 | 0,00000078 | -0,00000019 | -19,59% | 0,00000083 | 0,00000097 | 0,00000078 | 18.846,00 |
| 25 Jun 2024 | 0,00000097 | 0,00000009 | 10,23% | 0,00000088 | 0,00000097 | 0,00000075 | 7.710,00 |
| 24 Jun 2024 | 0,00000088 | 0,00000014 | 18,92% | 0,00000074 | 0,00000097 | 0,00000074 | 22.678,00 |
| 23 Jun 2024 | 0,00000074 | -0,00000020 | -21,28% | 0,00000094 | 0,00000097 | 0,00000074 | 20.248,00 |
| 22 Jun 2024 | 0,00000094 | 0,00000004 | 4,44% | 0,00000090 | 0,00000097 | 0,00000073 | 22.007,00 |
| 21 Jun 2024 | 0,00000090 | 0,00000018 | 25,00% | 0,00000072 | 0,00000096 | 0,00000072 | 13.335,00 |
| 20 Jun 2024 | 0,00000072 | 0,00000001 | 1,41% | 0,00000071 | 0,00000091 | 0,00000071 | 14.903,00 |
| 19 Jun 2024 | 0,00000071 | -0,00000001 | -1,39% | 0,00000072 | 0,00000095 | 0,00000071 | 31.005,00 |
| 18 Jun 2024 | 0,00000072 | -0,00000025 | -25,77% | 0,00000097 | 0,00000097 | 0,00000072 | 18.990,00 |
| 17 Jun 2024 | 0,00000097 | 0,00000016 | 19,75% | 0,00000087 | 0,00000097 | 0,00000070 | 11.833,00 |
| 16 Jun 2024 | 0,00000081 | 0,00000002 | 2,53% | 0,00000079 | 0,00000096 | 0,00000079 | 14.049,00 |
| 15 Jun 2024 | 0,00000079 | 0,00000009 | 12,86% | 0,00000070 | 0,00000092 | 0,00000070 | 18.614,00 |
| 14 Jun 2024 | 0,00000070 | -0,00000034 | -32,69% | 0,00000104 | 0,00000117 | 0,00000070 | 15.578,00 |
| 13 Jun 2024 | 0,00000104 | -0,00000004 | -3,70% | 0,00000108 | 0,00000115 | 0,00000104 | 16.005,00 |
| 12 Jun 2024 | 0,00000108 | 0,00000006 | 5,88% | 0,00000102 | 0,00000116 | 0,00000102 | 13.246,00 |
| 11 Jun 2024 | 0,00000102 | -0,00000008 | -7,27% | 0,00000110 | 0,00000117 | 0,00000102 | 22.765,00 |
| 10 Jun 2024 | 0,00000110 | 0,00000003 | 2,80% | 0,00000109 | 0,00000117 | 0,00000102 | 12.944,00 |
| 09 Jun 2024 | 0,00000107 | -0,00000011 | -9,32% | 0,00000118 | 0,00000118 | 0,00000102 | 15.137,00 |
| 08 Jun 2024 | 0,00000118 | 0,00000000 | 0,00% | 0,00000118 | 0,00000118 | 0,00000103 | 13.675,00 |
| 07 Jun 2024 | 0,00000118 | 0,00000007 | 6,31% | 0,00000111 | 0,00000118 | 0,00000105 | 10.071,00 |
| 06 Jun 2024 | 0,00000111 | 0,00000005 | 4,72% | 0,00000106 | 0,00000117 | 0,00000106 | 13.292,00 |
| 05 Jun 2024 | 0,00000106 | -0,00000005 | -4,50% | 0,00000105 | 0,00000115 | 0,00000104 | 11.963,00 |
| 04 Jun 2024 | 0,00000111 | 0,00000008 | 7,77% | 0,00000103 | 0,00000115 | 0,00000103 | 19.630,00 |
| 03 Jun 2024 | 0,00000103 | -0,00000009 | -8,04% | 0,00000112 | 0,00000116 | 0,00000103 | 15.295,00 |
| 02 Jun 2024 | 0,00000112 | 0,00000004 | 3,70% | 0,00000108 | 0,00000112 | 0,00000103 | 12.954,00 |
| 01 Jun 2024 | 0,00000108 | -0,00000003 | -2,70% | 0,00000111 | 0,00000114 | 0,00000105 | 12.685,00 |
| 31 Mai 2024 | 0,00000111 | -0,00000005 | -4,31% | 0,00000110 | 0,00000117 | 0,00000102 | 16.141,00 |
| 30 Mai 2024 | 0,00000116 | 0,00000002 | 1,75% | 0,00000114 | 0,00000116 | 0,00000108 | 8.969,00 |
| 29 Mai 2024 | 0,00000114 | 0,00000006 | 5,56% | 0,00000108 | 0,00000114 | 0,00000103 | 12.436,00 |
| 28 Mai 2024 | 0,00000108 | -0,00000001 | -0,92% | 0,00000109 | 0,00000112 | 0,00000103 | 8.591,00 |
| 27 Mai 2024 | 0,00000109 | 0,00000006 | 5,83% | 0,00000104 | 0,00000109 | 0,00000102 | 10.544,00 |
| 26 Mai 2024 | 0,00000103 | -0,00000007 | -6,36% | 0,00000110 | 0,00000115 | 0,00000103 | 13.974,00 |
| 25 Mai 2024 | 0,00000110 | 0,00000003 | 2,80% | 0,00000107 | 0,00000117 | 0,00000105 | 13.406,00 |
| 24 Mai 2024 | 0,00000107 | -0,00000002 | -1,83% | 0,00000109 | 0,00000112 | 0,00000103 | 16.235,00 |
| 23 Mai 2024 | 0,00000109 | -0,00000005 | -4,39% | 0,00000114 | 0,00000114 | 0,00000104 | 9.056,00 |
| 22 Mai 2024 | 0,00000114 | 0,00000009 | 8,57% | 0,00000105 | 0,00000115 | 0,00000105 | 9.081,00 |
| 21 Mai 2024 | 0,00000105 | -0,00000001 | -0,94% | 0,00000106 | 0,00000118 | 0,00000103 | 16.258,00 |
| 20 Mai 2024 | 0,00000106 | -0,00000007 | -6,19% | 0,00000115 | 0,00000116 | 0,00000106 | 7.255,00 |
| 19 Mai 2024 | 0,00000113 | 0,00000006 | 5,61% | 0,00000107 | 0,00000118 | 0,00000107 | 11.677,00 |
| 18 Mai 2024 | 0,00000107 | 0,00000002 | 1,90% | 0,00000105 | 0,00000118 | 0,00000104 | 24.058,00 |
| 17 Mai 2024 | 0,00000105 | -0,00000008 | -7,08% | 0,00000113 | 0,00000116 | 0,00000105 | 11.941,00 |
| 16 Mai 2024 | 0,00000113 | -0,00000005 | -4,24% | 0,00000118 | 0,00000118 | 0,00000102 | 9.522,00 |
| 15 Mai 2024 | 0,00000118 | 0,00000002 | 1,72% | 0,00000116 | 0,00000118 | 0,00000102 | 10.686,00 |
| 14 Mai 2024 | 0,00000116 | 0,00000002 | 1,75% | 0,00000114 | 0,00000116 | 0,00000104 | 12.293,00 |
| 13 Mai 2024 | 0,00000114 | 0,00000009 | 8,57% | 0,00000112 | 0,00000116 | 0,00000103 | 12.570,00 |
| 12 Mai 2024 | 0,00000105 | -0,00000008 | -7,08% | 0,00000113 | 0,00000116 | 0,00000105 | 16.147,00 |
| 11 Mai 2024 | 0,00000113 | 0,00000001 | 0,89% | 0,00000112 | 0,00000113 | 0,00000106 | 9.829,00 |
| 10 Mai 2024 | 0,00000112 | -0,00000004 | -3,45% | 0,00000116 | 0,00000117 | 0,00000102 | 19.247,00 |
| 09 Mai 2024 | 0,00000116 | 0,00000000 | 0,00% | 0,00000116 | 0,00000116 | 0,00000104 | 21.364,00 |
| 08 Mai 2024 | 0,00000116 | 0,00000006 | 5,45% | 0,00000110 | 0,00000116 | 0,00000109 | 12.402,00 |
| 07 Mai 2024 | 0,00000110 | 0,00000008 | 7,84% | 0,00000102 | 0,00000118 | 0,00000102 | 11.481,00 |
| 06 Mai 2024 | 0,00000102 | -0,00000010 | -8,93% | 0,00000115 | 0,00000115 | 0,00000102 | 12.711,00 |
| 05 Mai 2024 | 0,00000112 | 0,00000010 | 9,80% | 0,00000102 | 0,00000116 | 0,00000100 | 12.543,00 |
| 04 Mai 2024 | 0,00000102 | 0,00000000 | 0,00% | 0,00000102 | 0,00000118 | 0,00000102 | 17.521,00 |
| 03 Mai 2024 | 0,00000102 | -0,00000009 | -8,11% | 0,00000111 | 0,00000113 | 0,00000099 | 15.771,00 |
| 02 Mai 2024 | 0,00000111 | -0,00000004 | -3,48% | 0,00000115 | 0,00000117 | 0,00000103 | 10.814,00 |
| 01 Mai 2024 | 0,00000115 | -0,00000003 | -2,54% | 0,00000118 | 0,00000118 | 0,00000100 | 7.523,00 |
| 30 Abr 2024 | 0,00000118 | 0,00000005 | 4,42% | 0,00000113 | 0,00000118 | 0,00000096 | 12.424,00 |
| 29 Abr 2024 | 0,00000113 | -0,00000004 | -3,42% | 0,00000110 | 0,00000113 | 0,00000096 | 10.961,00 |
| 28 Abr 2024 | 0,00000117 | 0,00000016 | 15,84% | 0,00000101 | 0,00000117 | 0,00000096 | 11.495,00 |
| 27 Abr 2024 | 0,00000101 | -0,00000012 | -10,62% | 0,00000113 | 0,00000117 | 0,00000100 | 14.319,00 |
| 26 Abr 2024 | 0,00000113 | 0,00000017 | 17,71% | 0,00000102 | 0,00000113 | 0,00000102 | 13.148,00 |
| 25 Abr 2024 | 0,00000096 | -0,00000011 | -10,28% | 0,00000107 | 0,00000112 | 0,00000096 | 14.466,00 |
| 24 Abr 2024 | 0,00000107 | -0,00000006 | -5,31% | 0,00000113 | 0,00000118 | 0,00000102 | 17.340,00 |
| 23 Abr 2024 | 0,00000113 | 0,00000011 | 10,78% | 0,00000102 | 0,00000114 | 0,00000097 | 18.327,00 |
| 22 Abr 2024 | 0,00000102 | 0,00000004 | 4,08% | 0,00000096 | 0,00000115 | 0,00000096 | 13.943,00 |
| 21 Abr 2024 | 0,00000098 | -0,00000018 | -15,52% | 0,00000116 | 0,00000117 | 0,00000098 | 7.787,00 |
| 20 Abr 2024 | 0,00000116 | 0,00000001 | 0,87% | 0,00000115 | 0,00000116 | 0,00000097 | 15.635,00 |
| 19 Abr 2024 | 0,00000115 | 0,00000016 | 16,16% | 0,00000099 | 0,00000115 | 0,00000096 | 20.999,00 |
| 18 Abr 2024 | 0,00000099 | -0,00000006 | -5,71% | 0,00000105 | 0,00000113 | 0,00000099 | 11.773,00 |
| 17 Abr 2024 | 0,00000105 | 0,00000009 | 9,38% | 0,00000096 | 0,00000114 | 0,00000096 | 19.200,00 |
| 16 Abr 2024 | 0,00000096 | -0,00000002 | -2,04% | 0,00000098 | 0,00000108 | 0,00000096 | 13.018,00 |
| 15 Abr 2024 | 0,00000098 | -0,00000008 | -7,55% | 0,00000113 | 0,00000117 | 0,00000098 | 9.553,00 |
| 14 Abr 2024 | 0,00000106 | 0,00000004 | 3,92% | 0,00000102 | 0,00000115 | 0,00000100 | 12.750,00 |
| 13 Abr 2024 | 0,00000102 | 0,00000006 | 6,25% | 0,00000096 | 0,00000114 | 0,00000096 | 14.462,00 |
| 12 Abr 2024 | 0,00000096 | -0,00000013 | -11,93% | 0,00000109 | 0,00000109 | 0,00000096 | 19.582,00 |
| 11 Abr 2024 | 0,00000109 | 0,00000007 | 6,86% | 0,00000102 | 0,00000113 | 0,00000096 | 17.736,00 |
| 10 Abr 2024 | 0,00000102 | -0,00000014 | -12,07% | 0,00000116 | 0,00000116 | 0,00000100 | 14.238,00 |
| 09 Abr 2024 | 0,00000116 | 0,00000019 | 19,59% | 0,00000097 | 0,00000118 | 0,00000097 | 16.322,00 |
| 08 Abr 2024 | 0,00000097 | -0,00000005 | -4,90% | 0,00000114 | 0,00000114 | 0,00000096 | 20.377,00 |
| 07 Abr 2024 | 0,00000102 | 0,00000004 | 4,08% | 0,00000098 | 0,00000116 | 0,00000096 | 18.103,00 |
| 06 Abr 2024 | 0,00000098 | -0,00000014 | -12,50% | 0,00000112 | 0,00000117 | 0,00000097 | 17.691,00 |
| 05 Abr 2024 | 0,00000112 | -0,00000005 | -4,27% | 0,00000117 | 0,00000118 | 0,00000096 | 11.032,00 |
| 04 Abr 2024 | 0,00000117 | 0,00000004 | 3,54% | 0,00000113 | 0,00000118 | 0,00000097 | 13.220,00 |
