Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas BTCEUR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 59.695,77 | 2.154,14 | 3,74% | 57.520,45 | 60.284,41 | 56.896,00 | 1.853,00 |
| 17 Abr 2024 | 57.541,63 | -2.484,66 | -4,14% | 60.032,54 | 60.836,00 | 56.083,00 | 3.891,00 |
| 16 Abr 2024 | 60.026,29 | 298,06 | 0,50% | 59.758,00 | 60.686,15 | 58.001,00 | 3.320,00 |
| 15 Abr 2024 | 59.728,23 | -2.150,53 | -3,48% | 61.655,03 | 62.947,20 | 58.625,00 | 3.468,00 |
| 14 Abr 2024 | 61.878,76 | 381,64 | 0,62% | 60.811,07 | 63.390,00 | 58.923,37 | 3.708,00 |
| 13 Abr 2024 | 61.497,12 | -1.825,46 | -2,88% | 63.292,61 | 64.815,00 | 57.500,00 | 5.245,00 |
| 12 Abr 2024 | 63.322,58 | -2.011,92 | -3,08% | 65.337,00 | 66.588,53 | 61.200,00 | 4.026,00 |
| 11 Abr 2024 | 65.334,50 | -349,29 | -0,53% | 65.595,11 | 66.369,00 | 64.830,81 | 1.999,00 |
| 10 Abr 2024 | 65.683,79 | 1.874,00 | 2,94% | 63.726,52 | 66.222,00 | 62.314,29 | 2.471,00 |
| 09 Abr 2024 | 63.809,79 | -2.121,35 | -3,22% | 65.667,76 | 66.040,00 | 62.871,00 | 2.770,00 |
| 08 Abr 2024 | 65.931,14 | 1.821,15 | 2,84% | 64.020,38 | 67.150,00 | 63.765,00 | 3.420,00 |
| 07 Abr 2024 | 64.109,99 | 401,75 | 0,63% | 63.667,34 | 64.968,75 | 63.502,00 | 1.220,00 |
| 06 Abr 2024 | 63.708,24 | 942,24 | 1,50% | 62.667,59 | 64.388,00 | 62.283,52 | 556,00 |
| 05 Abr 2024 | 62.766,00 | -421,12 | -0,67% | 63.188,92 | 63.503,99 | 61.056,00 | 2.146,00 |
| 04 Abr 2024 | 63.187,12 | 2.078,12 | 3,40% | 60.847,87 | 64.000,00 | 60.076,00 | 2.117,00 |
| 03 Abr 2024 | 61.109,00 | 213,49 | 0,35% | 60.939,03 | 62.014,40 | 60.000,00 | 2.332,00 |
| 02 Abr 2024 | 60.895,51 | -4.163,70 | -6,40% | 64.878,29 | 64.923,10 | 60.011,64 | 4.544,00 |
| 01 Abr 2024 | 65.059,21 | -974,43 | -1,48% | 65.994,00 | 66.130,00 | 63.422,75 | 1.887,00 |
| 31 Mar 2024 | 66.033,64 | 1.407,59 | 2,18% | 64.617,00 | 66.163,26 | 64.588,65 | 559,00 |
| 30 Mar 2024 | 64.626,05 | -252,24 | -0,39% | 64.913,84 | 65.254,74 | 64.531,79 | 674,00 |
| 29 Mar 2024 | 64.878,29 | -682,41 | -1,04% | 65.620,00 | 65.784,03 | 63.949,00 | 781,00 |
| 28 Mar 2024 | 65.560,70 | 1.515,75 | 2,37% | 64.211,07 | 66.265,73 | 63.636,15 | 1.914,00 |
| 27 Mar 2024 | 64.044,95 | -524,03 | -0,81% | 64.583,69 | 66.399,88 | 63.188,14 | 2.958,00 |
| 26 Mar 2024 | 64.568,98 | 175,98 | 0,27% | 64.325,31 | 65.980,16 | 63.868,70 | 1.464,00 |
| 25 Mar 2024 | 64.393,00 | 2.083,05 | 3,34% | 62.094,00 | 65.689,95 | 61.356,00 | 4.432,00 |
| 24 Mar 2024 | 62.309,95 | 2.762,95 | 4,64% | 59.339,30 | 62.558,63 | 59.058,70 | 947,00 |
| 23 Mar 2024 | 59.547,00 | 815,38 | 1,39% | 59.028,13 | 61.175,00 | 58.341,19 | 964,00 |
| 22 Mar 2024 | 58.731,62 | -1.629,81 | -2,70% | 60.322,75 | 61.527,63 | 57.683,00 | 1.977,00 |
| 21 Mar 2024 | 60.361,43 | -1.804,26 | -2,90% | 62.014,02 | 62.500,00 | 59.452,00 | 3.009,00 |
| 20 Mar 2024 | 62.165,69 | 4.977,16 | 8,70% | 57.224,92 | 62.499,00 | 55.885,00 | 5.489,00 |
| 19 Mar 2024 | 57.188,53 | -5.097,09 | -8,18% | 62.303,28 | 62.696,13 | 56.617,26 | 4.695,00 |
| 18 Mar 2024 | 62.285,62 | -629,22 | -1,00% | 62.724,49 | 63.359,59 | 61.175,19 | 1.819,00 |
| 17 Mar 2024 | 62.914,84 | 2.951,19 | 4,92% | 60.224,21 | 63.700,00 | 59.050,00 | 3.468,00 |
| 16 Mar 2024 | 59.963,65 | -4.127,01 | -6,44% | 63.977,81 | 64.440,12 | 59.335,00 | 3.152,00 |
| 15 Mar 2024 | 64.090,66 | -1.623,96 | -2,47% | 65.737,00 | 66.588,41 | 60.003,00 | 8.643,00 |
| 14 Mar 2024 | 65.714,62 | -1.040,75 | -1,56% | 66.738,76 | 67.467,86 | 62.942,02 | 2.922,00 |
| 13 Mar 2024 | 66.755,37 | 1.331,36 | 2,03% | 65.349,87 | 67.437,05 | 65.228,00 | 2.427,00 |
| 12 Mar 2024 | 65.424,01 | 110,11 | 0,17% | 65.421,38 | 66.943,61 | 63.048,37 | 3.108,00 |
| 11 Mar 2024 | 65.313,90 | 2.218,88 | 3,52% | 63.021,13 | 66.500,00 | 61.332,21 | 9.512,00 |
| 10 Mar 2024 | 63.095,02 | 517,27 | 0,83% | 62.576,69 | 63.975,23 | 62.279,24 | 2.190,00 |
| 09 Mar 2024 | 62.577,75 | 176,75 | 0,28% | 62.496,30 | 62.811,42 | 62.108,00 | 1.325,00 |
| 08 Mar 2024 | 62.401,00 | 1.218,09 | 1,99% | 61.186,18 | 64.012,00 | 60.384,00 | 4.303,00 |
| 07 Mar 2024 | 61.182,91 | 472,44 | 0,78% | 60.547,88 | 62.375,00 | 60.133,38 | 2.063,00 |
| 06 Mar 2024 | 60.710,47 | 1.378,92 | 2,32% | 58.742,81 | 62.500,00 | 57.909,00 | 4.273,00 |
| 05 Mar 2024 | 59.331,55 | -3.189,09 | -5,10% | 62.673,41 | 63.600,00 | 48.500,00 | 10.624,00 |
| 04 Mar 2024 | 62.520,64 | 4.420,64 | 7,61% | 58.229,56 | 63.143,56 | 57.439,00 | 4.698,00 |
| 03 Mar 2024 | 58.100,00 | 831,82 | 1,45% | 57.175,71 | 58.358,64 | 56.600,03 | 1.058,00 |
| 02 Mar 2024 | 57.268,18 | -329,78 | -0,57% | 57.520,84 | 57.643,18 | 56.803,07 | 830,00 |
| 01 Mar 2024 | 57.597,96 | 802,34 | 1,41% | 56.534,32 | 58.300,00 | 56.031,65 | 3.105,00 |
| 29 Fev 2024 | 56.795,62 | -689,35 | -1,20% | 57.282,18 | 58.748,00 | 55.555,00 | 4.406,00 |
| 28 Fev 2024 | 57.484,97 | 4.961,41 | 9,45% | 52.598,00 | 59.097,20 | 52.301,00 | 5.397,00 |
| 27 Fev 2024 | 52.523,56 | 2.532,72 | 5,07% | 50.047,19 | 53.063,37 | 49.984,17 | 4.798,00 |
| 26 Fev 2024 | 49.990,84 | 2.173,84 | 4,55% | 47.809,55 | 50.600,00 | 46.932,18 | 2.176,00 |
| 25 Fev 2024 | 47.817,00 | 190,50 | 0,40% | 47.633,38 | 48.000,00 | 47.383,00 | 599,00 |
| 24 Fev 2024 | 47.626,50 | 645,17 | 1,37% | 46.919,29 | 47.785,77 | 46.731,00 | 719,00 |
| 23 Fev 2024 | 46.981,33 | -419,29 | -0,88% | 47.399,71 | 47.631,61 | 46.610,50 | 1.146,00 |
| 22 Fev 2024 | 47.400,62 | -568,80 | -1,19% | 47.873,07 | 48.156,98 | 47.024,34 | 1.703,00 |
| 21 Fev 2024 | 47.969,42 | -410,22 | -0,85% | 48.349,83 | 48.478,79 | 46.854,30 | 1.249,00 |
| 20 Fev 2024 | 48.379,64 | 350,01 | 0,73% | 48.098,76 | 49.028,75 | 46.986,06 | 1.696,00 |
| 19 Fev 2024 | 48.029,63 | -333,60 | -0,69% | 48.344,71 | 48.724,20 | 47.962,97 | 1.105,00 |
| 18 Fev 2024 | 48.363,23 | 349,74 | 0,73% | 47.939,00 | 48.642,33 | 47.518,00 | 692,00 |
| 17 Fev 2024 | 48.013,49 | -448,40 | -0,93% | 48.442,21 | 48.463,38 | 46.901,00 | 1.705,00 |
| 16 Fev 2024 | 48.461,89 | 250,54 | 0,52% | 48.213,28 | 48.968,53 | 47.910,97 | 1.951,00 |
| 15 Fev 2024 | 48.211,35 | -104,27 | -0,22% | 48.343,83 | 49.072,04 | 47.627,00 | 3.170,00 |
| 14 Fev 2024 | 48.315,62 | 1.916,98 | 4,13% | 46.399,25 | 48.599,40 | 45.989,62 | 2.974,00 |
| 13 Fev 2024 | 46.398,64 | 123,04 | 0,27% | 46.200,32 | 46.745,00 | 44.800,00 | 3.330,00 |
| 12 Fev 2024 | 46.275,60 | 1.838,48 | 4,14% | 44.524,73 | 46.692,71 | 44.100,00 | 2.529,00 |
| 11 Fev 2024 | 44.437,12 | 226,69 | 0,51% | 43.976,39 | 44.850,00 | 43.868,85 | 988,00 |
| 10 Fev 2024 | 44.210,43 | 1.072,36 | 2,49% | 43.187,58 | 44.560,00 | 42.794,10 | 1.813,00 |
| 09 Fev 2024 | 43.138,07 | 1.041,77 | 2,47% | 42.051,10 | 44.671,00 | 41.987,00 | 3.092,00 |
| 08 Fev 2024 | 42.096,30 | 1.026,88 | 2,50% | 41.118,48 | 42.332,11 | 41.078,00 | 2.841,00 |
| 07 Fev 2024 | 41.069,42 | 1.014,46 | 2,53% | 40.074,67 | 41.223,88 | 39.745,01 | 1.641,00 |
| 06 Fev 2024 | 40.054,96 | 330,25 | 0,83% | 39.726,70 | 40.355,00 | 39.587,00 | 1.444,00 |
| 05 Fev 2024 | 39.724,71 | 216,47 | 0,55% | 39.556,58 | 40.532,62 | 39.209,28 | 1.487,00 |
| 04 Fev 2024 | 39.508,24 | -345,99 | -0,87% | 39.877,29 | 39.991,33 | 39.149,50 | 794,00 |
| 03 Fev 2024 | 39.854,23 | -151,07 | -0,38% | 39.988,40 | 40.186,23 | 39.736,64 | 597,00 |
| 02 Fev 2024 | 40.005,30 | 384,98 | 0,97% | 39.645,87 | 40.256,41 | 39.267,00 | 1.488,00 |
| 01 Fev 2024 | 39.620,32 | 187,63 | 0,48% | 39.452,55 | 39.830,00 | 38.725,76 | 1.896,00 |
| 31 Jan 2024 | 39.432,69 | -60,03 | -0,15% | 39.689,09 | 40.351,30 | 39.077,00 | 2.455,00 |
| 30 Jan 2024 | 39.492,72 | -455,82 | -1,14% | 39.954,00 | 40.500,00 | 39.383,70 | 2.143,00 |
| 29 Jan 2024 | 39.948,54 | 1.182,11 | 3,05% | 38.691,65 | 40.110,00 | 38.615,00 | 2.039,00 |
| 28 Jan 2024 | 38.766,43 | -96,09 | -0,25% | 38.861,20 | 39.531,66 | 38.384,28 | 1.339,00 |
| 27 Jan 2024 | 38.862,52 | 246,32 | 0,64% | 38.550,22 | 38.981,36 | 38.155,34 | 802,00 |
| 26 Jan 2024 | 38.616,20 | 1.771,08 | 4,81% | 36.843,01 | 39.000,00 | 36.740,00 | 3.095,00 |
| 25 Jan 2024 | 36.845,12 | -70,25 | -0,19% | 36.828,20 | 37.024,19 | 36.448,01 | 1.410,00 |
| 24 Jan 2024 | 36.915,37 | 252,69 | 0,69% | 36.763,50 | 37.500,00 | 36.254,69 | 2.689,00 |
| 23 Jan 2024 | 36.662,68 | 333,68 | 0,92% | 36.357,67 | 37.500,00 | 35.433,00 | 3.551,00 |
| 22 Jan 2024 | 36.329,00 | -1.831,08 | -4,80% | 37.400,00 | 38.264,04 | 36.138,33 | 3.621,00 |
| 21 Jan 2024 | 38.160,08 | -177,17 | -0,46% | 38.300,91 | 38.487,94 | 38.081,00 | 580,00 |
| 20 Jan 2024 | 38.337,25 | 101,10 | 0,26% | 38.228,07 | 38.526,87 | 38.022,00 | 726,00 |
