Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas MKRUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 2.859,73 | -9,32 | -0,32% | 2.867,79 | 2.910,49 | 2.798,75 | 988,00 |
| 24 Abr 2024 | 2.869,05 | -54,45 | -1,86% | 2.933,43 | 3.038,52 | 2.828,59 | 2.232,00 |
| 23 Abr 2024 | 2.923,50 | 27,92 | 0,96% | 2.895,75 | 2.931,77 | 2.803,72 | 1.901,00 |
| 22 Abr 2024 | 2.895,58 | -108,21 | -3,60% | 2.689,20 | 3.052,69 | 2.689,20 | 1.121,00 |
| 21 Abr 2024 | 3.003,79 | -118,68 | -3,80% | 3.106,48 | 3.161,14 | 2.974,29 | 839,00 |
| 20 Abr 2024 | 3.122,47 | 160,40 | 5,42% | 2.949,23 | 3.145,82 | 2.938,63 | 941,00 |
| 19 Abr 2024 | 2.962,07 | -41,25 | -1,37% | 2.993,62 | 3.047,87 | 2.829,05 | 1.942,00 |
| 18 Abr 2024 | 3.003,32 | -142,01 | -4,51% | 3.154,30 | 3.245,16 | 2.994,82 | 1.816,00 |
| 17 Abr 2024 | 3.145,33 | -119,36 | -3,66% | 3.258,83 | 3.302,50 | 3.090,00 | 1.804,00 |
| 16 Abr 2024 | 3.264,69 | 186,20 | 6,05% | 3.059,91 | 3.341,05 | 2.996,35 | 3.196,00 |
| 15 Abr 2024 | 3.078,49 | 26,84 | 0,88% | 3.027,82 | 3.239,17 | 2.999,36 | 2.898,00 |
| 14 Abr 2024 | 3.051,65 | 249,09 | 8,89% | 2.791,96 | 3.095,48 | 2.722,78 | 3.685,00 |
| 13 Abr 2024 | 2.802,56 | -138,08 | -4,70% | 2.929,71 | 2.973,39 | 2.445,76 | 3.778,00 |
| 12 Abr 2024 | 2.940,64 | -419,11 | -12,47% | 3.367,71 | 3.471,14 | 2.518,80 | 3.914,00 |
| 11 Abr 2024 | 3.359,75 | 28,96 | 0,87% | 3.331,07 | 3.428,93 | 3.300,00 | 1.317,00 |
| 10 Abr 2024 | 3.330,79 | -63,85 | -1,88% | 3.386,20 | 3.457,15 | 3.281,69 | 2.605,00 |
| 09 Abr 2024 | 3.394,64 | -352,69 | -9,41% | 3.734,20 | 3.750,67 | 3.388,56 | 2.405,00 |
| 08 Abr 2024 | 3.747,33 | 106,23 | 2,92% | 3.632,64 | 3.830,30 | 3.515,51 | 2.239,00 |
| 07 Abr 2024 | 3.641,10 | -66,67 | -1,80% | 3.703,69 | 3.743,09 | 3.584,84 | 901,00 |
| 06 Abr 2024 | 3.707,77 | 30,91 | 0,84% | 3.672,36 | 3.783,86 | 3.661,53 | 943,00 |
| 05 Abr 2024 | 3.676,86 | -290,14 | -7,31% | 3.962,13 | 3.988,31 | 3.651,69 | 2.549,00 |
| 04 Abr 2024 | 3.967,00 | 156,18 | 4,10% | 3.793,65 | 4.075,00 | 3.736,54 | 4.380,00 |
| 03 Abr 2024 | 3.810,82 | 66,56 | 1,78% | 3.753,92 | 3.879,78 | 3.676,37 | 5.045,00 |
| 02 Abr 2024 | 3.744,26 | -9,91 | -0,26% | 3.735,59 | 3.926,27 | 3.563,20 | 7.083,00 |
| 01 Abr 2024 | 3.754,17 | -162,77 | -4,16% | 3.917,69 | 3.973,55 | 3.603,97 | 4.344,00 |
| 31 Mar 2024 | 3.916,94 | 172,14 | 4,60% | 3.745,09 | 4.075,00 | 3.704,99 | 5.044,00 |
| 30 Mar 2024 | 3.744,80 | 69,42 | 1,89% | 3.669,23 | 3.805,09 | 3.625,71 | 1.746,00 |
| 29 Mar 2024 | 3.675,38 | 35,79 | 0,98% | 3.628,87 | 3.898,75 | 3.474,45 | 4.459,00 |
| 28 Mar 2024 | 3.639,59 | 342,43 | 10,39% | 3.300,31 | 3.683,02 | 3.296,77 | 6.265,00 |
| 27 Mar 2024 | 3.297,16 | 80,90 | 2,52% | 3.217,49 | 3.327,81 | 3.121,65 | 3.885,00 |
| 26 Mar 2024 | 3.216,26 | -76,28 | -2,32% | 3.304,88 | 3.350,76 | 3.190,68 | 2.689,00 |
| 25 Mar 2024 | 3.292,54 | 134,07 | 4,24% | 3.144,65 | 3.379,43 | 3.121,65 | 3.209,00 |
| 24 Mar 2024 | 3.158,47 | 88,94 | 2,90% | 3.055,70 | 3.168,95 | 3.029,70 | 952,00 |
| 23 Mar 2024 | 3.069,53 | -43,43 | -1,40% | 3.123,80 | 3.147,51 | 3.050,00 | 1.071,00 |
| 22 Mar 2024 | 3.112,96 | -253,99 | -7,54% | 3.396,99 | 3.415,60 | 3.066,17 | 2.443,00 |
| 21 Mar 2024 | 3.366,95 | 324,88 | 10,68% | 3.031,91 | 3.465,84 | 2.963,02 | 2.632,00 |
| 20 Mar 2024 | 3.042,07 | 253,78 | 9,10% | 2.785,67 | 3.084,09 | 2.726,68 | 4.806,00 |
| 19 Mar 2024 | 2.788,29 | -268,80 | -8,79% | 3.053,08 | 3.093,59 | 2.698,73 | 4.879,00 |
| 18 Mar 2024 | 3.057,09 | -223,12 | -6,80% | 3.275,12 | 3.323,20 | 3.030,00 | 2.239,00 |
| 17 Mar 2024 | 3.280,21 | 448,09 | 15,82% | 2.860,21 | 3.299,00 | 2.840,50 | 8.998,00 |
| 16 Mar 2024 | 2.832,12 | 12,56 | 0,45% | 2.825,73 | 2.959,55 | 2.641,10 | 4.950,00 |
| 15 Mar 2024 | 2.819,56 | -84,94 | -2,92% | 2.902,64 | 2.946,08 | 2.598,59 | 7.075,00 |
| 14 Mar 2024 | 2.904,50 | 2,38 | 0,08% | 2.889,88 | 2.973,69 | 2.757,21 | 3.273,00 |
| 13 Mar 2024 | 2.902,12 | 266,18 | 10,10% | 2.641,27 | 2.943,14 | 2.634,94 | 5.361,00 |
| 12 Mar 2024 | 2.635,94 | 31,91 | 1,23% | 2.603,44 | 2.945,00 | 2.454,76 | 6.920,00 |
| 11 Mar 2024 | 2.604,03 | -208,73 | -7,42% | 2.800,03 | 2.800,03 | 2.566,47 | 5.800,00 |
| 10 Mar 2024 | 2.812,76 | 387,22 | 15,96% | 2.421,84 | 2.816,89 | 2.415,19 | 6.104,00 |
| 09 Mar 2024 | 2.425,54 | 334,04 | 15,97% | 2.091,88 | 2.500,00 | 2.091,88 | 5.528,00 |
| 08 Mar 2024 | 2.091,50 | -10,59 | -0,50% | 2.114,84 | 2.131,10 | 1.986,62 | 1.774,00 |
| 07 Mar 2024 | 2.102,09 | 21,29 | 1,02% | 2.083,41 | 2.119,37 | 2.036,58 | 2.154,00 |
| 06 Mar 2024 | 2.080,80 | 74,59 | 3,72% | 1.998,85 | 2.129,37 | 1.933,38 | 1.873,00 |
| 05 Mar 2024 | 2.006,21 | -90,87 | -4,33% | 2.096,03 | 2.199,25 | 1.784,00 | 4.229,00 |
| 04 Mar 2024 | 2.097,08 | 6,59 | 0,32% | 2.096,88 | 2.134,30 | 2.040,00 | 2.317,00 |
| 03 Mar 2024 | 2.090,49 | -49,74 | -2,32% | 2.137,46 | 2.152,94 | 2.013,19 | 1.276,00 |
| 02 Mar 2024 | 2.140,23 | 33,49 | 1,59% | 2.105,48 | 2.147,81 | 2.096,70 | 1.048,00 |
| 01 Mar 2024 | 2.106,74 | 10,70 | 0,51% | 2.095,32 | 2.137,98 | 2.082,66 | 980,00 |
| 29 Fev 2024 | 2.096,04 | -77,11 | -3,55% | 2.176,50 | 2.264,99 | 2.057,00 | 1.754,00 |
| 28 Fev 2024 | 2.173,15 | 19,69 | 0,91% | 2.162,53 | 2.240,00 | 2.047,55 | 2.036,00 |
| 27 Fev 2024 | 2.153,46 | 49,67 | 2,36% | 2.107,21 | 2.194,99 | 2.091,30 | 1.518,00 |
| 26 Fev 2024 | 2.103,79 | 51,11 | 2,49% | 2.049,44 | 2.106,58 | 2.037,00 | 816,00 |
| 25 Fev 2024 | 2.052,68 | 9,05 | 0,44% | 2.045,49 | 2.070,98 | 2.016,03 | 628,00 |
| 24 Fev 2024 | 2.043,63 | 55,99 | 2,82% | 1.991,41 | 2.110,50 | 1.972,31 | 1.085,00 |
| 23 Fev 2024 | 1.987,64 | -38,37 | -1,89% | 2.025,86 | 2.035,17 | 1.952,30 | 1.027,00 |
| 22 Fev 2024 | 2.026,01 | -25,68 | -1,25% | 2.044,55 | 2.069,10 | 2.012,46 | 944,00 |
| 21 Fev 2024 | 2.051,69 | -79,40 | -3,73% | 2.129,17 | 2.137,18 | 1.995,09 | 966,00 |
| 20 Fev 2024 | 2.131,09 | -30,72 | -1,42% | 2.159,86 | 2.164,41 | 2.059,02 | 1.361,00 |
| 19 Fev 2024 | 2.161,81 | -10,32 | -0,48% | 2.172,75 | 2.225,32 | 2.160,75 | 1.512,00 |
| 18 Fev 2024 | 2.172,13 | 43,59 | 2,05% | 2.135,35 | 2.196,76 | 2.097,17 | 1.506,00 |
| 17 Fev 2024 | 2.128,54 | 44,87 | 2,15% | 2.076,69 | 2.148,50 | 2.048,09 | 1.780,00 |
| 16 Fev 2024 | 2.083,67 | -13,94 | -0,66% | 2.100,07 | 2.130,12 | 2.022,40 | 2.705,00 |
| 15 Fev 2024 | 2.097,61 | 5,62 | 0,27% | 2.090,20 | 2.120,27 | 2.031,69 | 3.806,00 |
| 14 Fev 2024 | 2.091,99 | 40,38 | 1,97% | 2.052,13 | 2.132,72 | 2.031,98 | 1.888,00 |
| 13 Fev 2024 | 2.051,61 | -24,61 | -1,19% | 2.080,38 | 2.132,69 | 2.040,59 | 1.421,00 |
| 12 Fev 2024 | 2.076,22 | 52,01 | 2,57% | 2.024,86 | 2.079,66 | 1.976,96 | 737,00 |
| 11 Fev 2024 | 2.024,21 | 17,21 | 0,86% | 2.005,98 | 2.041,37 | 1.995,02 | 965,00 |
| 10 Fev 2024 | 2.007,00 | 38,83 | 1,97% | 1.971,53 | 2.012,53 | 1.967,02 | 847,00 |
| 09 Fev 2024 | 1.968,17 | 25,99 | 1,34% | 1.941,82 | 1.989,73 | 1.935,64 | 802,00 |
| 08 Fev 2024 | 1.942,18 | -5,25 | -0,27% | 1.946,88 | 1.962,86 | 1.917,60 | 752,00 |
| 07 Fev 2024 | 1.947,43 | -6,52 | -0,33% | 1.953,95 | 1.964,69 | 1.920,18 | 792,00 |
| 06 Fev 2024 | 1.953,95 | 9,65 | 0,50% | 1.945,55 | 1.963,64 | 1.907,79 | 734,00 |
| 05 Fev 2024 | 1.944,30 | -48,85 | -2,45% | 1.992,21 | 2.001,20 | 1.937,16 | 522,00 |
| 04 Fev 2024 | 1.993,15 | -9,60 | -0,48% | 2.005,28 | 2.024,45 | 1.972,41 | 617,00 |
| 03 Fev 2024 | 2.002,75 | 23,47 | 1,19% | 1.978,33 | 2.025,96 | 1.976,81 | 377,00 |
| 02 Fev 2024 | 1.979,28 | -18,57 | -0,93% | 1.992,80 | 2.008,69 | 1.958,47 | 791,00 |
| 01 Fev 2024 | 1.997,85 | 36,93 | 1,88% | 1.965,60 | 1.997,98 | 1.925,00 | 1.072,00 |
| 31 Jan 2024 | 1.960,92 | -63,97 | -3,16% | 2.026,23 | 2.035,74 | 1.944,20 | 1.209,00 |
| 30 Jan 2024 | 2.024,89 | 49,81 | 2,52% | 1.969,61 | 2.047,35 | 1.954,71 | 1.650,00 |
| 29 Jan 2024 | 1.975,08 | 16,51 | 0,84% | 1.954,68 | 1.989,87 | 1.929,98 | 2.402,00 |
| 28 Jan 2024 | 1.958,57 | -43,41 | -2,17% | 2.000,71 | 2.030,39 | 1.950,84 | 1.304,00 |
| 27 Jan 2024 | 2.001,98 | -74,53 | -3,59% | 2.078,16 | 2.097,54 | 1.980,14 | 1.379,00 |
