Cotações Históricas SNTBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0,00000073 | 0,00000002 | 2,82% | 0,00000071 | 0,00000075 | 0,00000069 | 2.145.195,00 |
27 Mar 2024 | 0,00000071 | -0,00000002 | -2,74% | 0,00000073 | 0,00000074 | 0,00000070 | 2.385.039,00 |
26 Mar 2024 | 0,00000073 | 0,00000004 | 5,80% | 0,00000069 | 0,00000073 | 0,00000068 | 2.947.230,00 |
25 Mar 2024 | 0,00000069 | 0,00000001 | 1,47% | 0,00000069 | 0,00000070 | 0,00000067 | 2.324.924,00 |
24 Mar 2024 | 0,00000068 | -0,00000001 | -1,45% | 0,00000066 | 0,00000070 | 0,00000066 | 2.880.455,00 |
23 Mar 2024 | 0,00000069 | 0,00000002 | 2,99% | 0,00000068 | 0,00000069 | 0,00000066 | 1.244.974,00 |
22 Mar 2024 | 0,00000067 | -0,00000001 | -1,47% | 0,00000068 | 0,00000069 | 0,00000066 | 1.559.828,00 |
21 Mar 2024 | 0,00000068 | 0,00000003 | 4,62% | 0,00000065 | 0,00000069 | 0,00000064 | 1.516.134,00 |
20 Mar 2024 | 0,00000065 | 0,00000001 | 1,56% | 0,00000064 | 0,00000067 | 0,00000062 | 2.420.350,00 |
19 Mar 2024 | 0,00000064 | -0,00000002 | -3,03% | 0,00000066 | 0,00000068 | 0,00000061 | 5.218.912,00 |
18 Mar 2024 | 0,00000066 | -0,00000002 | -2,94% | 0,00000067 | 0,00000069 | 0,00000063 | 2.769.473,00 |
17 Mar 2024 | 0,00000068 | 0,00000000 | 0,00% | 0,00000069 | 0,00000070 | 0,00000064 | 7.481.592,00 |
16 Mar 2024 | 0,00000068 | -0,00000003 | -4,23% | 0,00000070 | 0,00000073 | 0,00000066 | 4.877.965,00 |
15 Mar 2024 | 0,00000071 | -0,00000003 | -4,05% | 0,00000075 | 0,00000075 | 0,00000069 | 3.547.734,00 |
14 Mar 2024 | 0,00000074 | -0,00000003 | -3,90% | 0,00000076 | 0,00000076 | 0,00000071 | 2.724.162,00 |
13 Mar 2024 | 0,00000077 | 0,00000001 | 1,32% | 0,00000077 | 0,00000079 | 0,00000074 | 1.877.659,00 |
12 Mar 2024 | 0,00000076 | -0,00000001 | -1,30% | 0,00000076 | 0,00000077 | 0,00000072 | 2.984.895,00 |
11 Mar 2024 | 0,00000077 | 0,00000002 | 2,67% | 0,00000074 | 0,00000078 | 0,00000072 | 4.873.966,00 |
10 Mar 2024 | 0,00000075 | -0,00000001 | -1,32% | 0,00000077 | 0,00000077 | 0,00000072 | 3.789.038,00 |
09 Mar 2024 | 0,00000076 | 0,00000001 | 1,33% | 0,00000075 | 0,00000077 | 0,00000073 | 2.897.147,00 |
08 Mar 2024 | 0,00000075 | -0,00000002 | -2,60% | 0,00000077 | 0,00000077 | 0,00000071 | 2.387.902,00 |
07 Mar 2024 | 0,00000077 | 0,00000004 | 5,48% | 0,00000072 | 0,00000078 | 0,00000072 | 2.425.427,00 |
06 Mar 2024 | 0,00000073 | 0,00000001 | 1,39% | 0,00000072 | 0,00000075 | 0,00000069 | 1.932.036,00 |
05 Mar 2024 | 0,00000072 | -0,00000003 | -4,00% | 0,00000075 | 0,00000077 | 0,00000066 | 5.155.922,00 |
04 Mar 2024 | 0,00000075 | -0,00000003 | -3,85% | 0,00000078 | 0,00000079 | 0,00000073 | 6.385.226,00 |
03 Mar 2024 | 0,00000078 | -0,00000003 | -3,70% | 0,00000082 | 0,00000098 | 0,00000074 | 17.371.459,00 |
02 Mar 2024 | 0,00000081 | 0,00000005 | 6,58% | 0,00000076 | 0,00000083 | 0,00000075 | 4.556.500,00 |
01 Mar 2024 | 0,00000076 | 0,00000003 | 4,11% | 0,00000074 | 0,00000078 | 0,00000073 | 2.773.190,00 |
29 Fev 2024 | 0,00000073 | 0,00000003 | 4,29% | 0,00000071 | 0,00000075 | 0,00000069 | 2.982.635,00 |
28 Fev 2024 | 0,00000070 | -0,00000006 | -7,89% | 0,00000076 | 0,00000078 | 0,00000066 | 2.749.811,00 |
27 Fev 2024 | 0,00000076 | -0,00000004 | -5,00% | 0,00000080 | 0,00000080 | 0,00000074 | 3.260.429,00 |
26 Fev 2024 | 0,00000080 | -0,00000003 | -3,61% | 0,00000082 | 0,00000083 | 0,00000078 | 9.699.732,00 |
25 Fev 2024 | 0,00000083 | -0,00000001 | -1,19% | 0,00000085 | 0,00000087 | 0,00000081 | 4.491.129,00 |
24 Fev 2024 | 0,00000084 | 0,00000000 | 0,00% | 0,00000087 | 0,00000096 | 0,00000083 | 17.761.343,00 |
23 Fev 2024 | 0,00000084 | 0,00000003 | 3,70% | 0,00000081 | 0,00000084 | 0,00000079 | 2.189.661,00 |
22 Fev 2024 | 0,00000081 | 0,00000001 | 1,25% | 0,00000080 | 0,00000082 | 0,00000078 | 1.597.694,00 |
21 Fev 2024 | 0,00000080 | -0,00000001 | -1,23% | 0,00000081 | 0,00000083 | 0,00000078 | 1.438.597,00 |
20 Fev 2024 | 0,00000081 | -0,00000003 | -3,57% | 0,00000084 | 0,00000085 | 0,00000078 | 2.592.168,00 |
19 Fev 2024 | 0,00000084 | 0,00000005 | 6,33% | 0,00000079 | 0,00000091 | 0,00000079 | 5.637.530,00 |
18 Fev 2024 | 0,00000079 | 0,00000000 | 0,00% | 0,00000079 | 0,00000081 | 0,00000078 | 1.367.711,00 |
17 Fev 2024 | 0,00000079 | 0,00000000 | 0,00% | 0,00000078 | 0,00000080 | 0,00000077 | 1.647.687,00 |
16 Fev 2024 | 0,00000079 | -0,00000001 | -1,25% | 0,00000082 | 0,00000083 | 0,00000076 | 2.850.767,00 |
15 Fev 2024 | 0,00000080 | 0,00000003 | 3,90% | 0,00000077 | 0,00000080 | 0,00000076 | 2.274.762,00 |
14 Fev 2024 | 0,00000077 | -0,00000002 | -2,53% | 0,00000079 | 0,00000080 | 0,00000076 | 1.547.437,00 |
13 Fev 2024 | 0,00000079 | 0,00000000 | 0,00% | 0,00000079 | 0,00000080 | 0,00000077 | 4.463.111,00 |
12 Fev 2024 | 0,00000079 | -0,00000003 | -3,66% | 0,00000083 | 0,00000083 | 0,00000078 | 1.757.443,00 |
11 Fev 2024 | 0,00000082 | 0,00000000 | 0,00% | 0,00000082 | 0,00000082 | 0,00000080 | 1.613.019,00 |
10 Fev 2024 | 0,00000082 | -0,00000001 | -1,20% | 0,00000083 | 0,00000083 | 0,00000081 | 1.830.041,00 |
09 Fev 2024 | 0,00000083 | -0,00000002 | -2,35% | 0,00000085 | 0,00000087 | 0,00000081 | 4.330.516,00 |
08 Fev 2024 | 0,00000085 | -0,00000001 | -1,16% | 0,00000086 | 0,00000088 | 0,00000084 | 2.413.322,00 |
07 Fev 2024 | 0,00000086 | 0,00000000 | 0,00% | 0,00000086 | 0,00000087 | 0,00000084 | 916.295,00 |
06 Fev 2024 | 0,00000086 | -0,00000002 | -2,27% | 0,00000086 | 0,00000088 | 0,00000086 | 1.108.427,00 |
05 Fev 2024 | 0,00000088 | -0,00000001 | -1,12% | 0,00000089 | 0,00000090 | 0,00000086 | 1.730.739,00 |
04 Fev 2024 | 0,00000089 | -0,00000001 | -1,11% | 0,00000090 | 0,00000091 | 0,00000088 | 1.020.262,00 |
03 Fev 2024 | 0,00000090 | 0,00000001 | 1,12% | 0,00000089 | 0,00000091 | 0,00000089 | 981.161,00 |
02 Fev 2024 | 0,00000089 | 0,00000000 | 0,00% | 0,00000089 | 0,00000091 | 0,00000088 | 636.690,00 |
01 Fev 2024 | 0,00000089 | 0,00000000 | 0,00% | 0,00000089 | 0,00000093 | 0,00000088 | 1.082.946,00 |
31 Jan 2024 | 0,00000089 | -0,00000002 | -2,20% | 0,00000091 | 0,00000092 | 0,00000088 | 1.695.671,00 |
30 Jan 2024 | 0,00000091 | -0,00000002 | -2,15% | 0,00000093 | 0,00000093 | 0,00000091 | 689.413,00 |
29 Jan 2024 | 0,00000093 | 0,00000000 | 0,00% | 0,00000093 | 0,00000094 | 0,00000091 | 2.101.858,00 |
28 Jan 2024 | 0,00000093 | -0,00000003 | -3,13% | 0,00000096 | 0,00000096 | 0,00000092 | 1.243.851,00 |
27 Jan 2024 | 0,00000096 | -0,00000001 | -1,03% | 0,00000099 | 0,00000100 | 0,00000094 | 1.789.961,00 |
26 Jan 2024 | 0,00000097 | 0,00000001 | 1,04% | 0,00000096 | 0,00000097 | 0,00000094 | 1.290.180,00 |
25 Jan 2024 | 0,00000096 | 0,00000001 | 1,05% | 0,00000096 | 0,00000097 | 0,00000093 | 848.257,00 |
24 Jan 2024 | 0,00000095 | 0,00000000 | 0,00% | 0,00000094 | 0,00000097 | 0,00000093 | 1.607.987,00 |
23 Jan 2024 | 0,00000095 | -0,00000002 | -2,06% | 0,00000097 | 0,00000097 | 0,00000090 | 5.502.885,00 |
22 Jan 2024 | 0,00000097 | -0,00000002 | -2,02% | 0,00000099 | 0,00000101 | 0,00000095 | 1.848.917,00 |
21 Jan 2024 | 0,00000099 | -0,00000001 | -1,00% | 0,00000100 | 0,00000101 | 0,00000098 | 1.063.147,00 |
20 Jan 2024 | 0,00000100 | -0,00000001 | -0,99% | 0,00000101 | 0,00000105 | 0,00000097 | 1.567.659,00 |
19 Jan 2024 | 0,00000101 | 0,00000002 | 2,02% | 0,00000099 | 0,00000103 | 0,00000095 | 573.191,00 |
18 Jan 2024 | 0,00000099 | 0,00000001 | 1,02% | 0,00000102 | 0,00000106 | 0,00000096 | 5.288.303,00 |
17 Jan 2024 | 0,00000098 | 0,00000004 | 4,26% | 0,00000096 | 0,00000099 | 0,00000093 | 1.627.269,00 |
16 Jan 2024 | 0,00000094 | 0,00000001 | 1,08% | 0,00000092 | 0,00000100 | 0,00000092 | 2.595.897,00 |
15 Jan 2024 | 0,00000093 | 0,00000000 | 0,00% | 0,00000093 | 0,00000095 | 0,00000091 | 1.359.874,00 |
14 Jan 2024 | 0,00000093 | -0,00000001 | -1,06% | 0,00000094 | 0,00000096 | 0,00000092 | 1.236.448,00 |
13 Jan 2024 | 0,00000094 | 0,00000002 | 2,17% | 0,00000092 | 0,00000101 | 0,00000092 | 4.363.106,00 |
12 Jan 2024 | 0,00000092 | 0,00000003 | 3,37% | 0,00000089 | 0,00000093 | 0,00000087 | 2.495.843,00 |
11 Jan 2024 | 0,00000089 | 0,00000003 | 3,49% | 0,00000086 | 0,00000089 | 0,00000085 | 3.409.204,00 |
10 Jan 2024 | 0,00000086 | 0,00000005 | 6,17% | 0,00000081 | 0,00000087 | 0,00000080 | 1.690.643,00 |
09 Jan 2024 | 0,00000081 | -0,00000002 | -2,41% | 0,00000084 | 0,00000085 | 0,00000076 | 2.694.512,00 |
08 Jan 2024 | 0,00000083 | -0,00000002 | -2,35% | 0,00000086 | 0,00000091 | 0,00000080 | 8.692.845,00 |
07 Jan 2024 | 0,00000085 | -0,00000007 | -7,61% | 0,00000092 | 0,00000093 | 0,00000085 | 2.826.541,00 |
06 Jan 2024 | 0,00000092 | 0,00000000 | 0,00% | 0,00000092 | 0,00000093 | 0,00000089 | 3.400.225,00 |
05 Jan 2024 | 0,00000092 | -0,00000004 | -4,17% | 0,00000097 | 0,00000098 | 0,00000090 | 2.180.499,00 |
04 Jan 2024 | 0,00000096 | 0,00000000 | 0,00% | 0,00000095 | 0,00000102 | 0,00000094 | 7.212.259,00 |
03 Jan 2024 | 0,00000096 | -0,00000005 | -4,95% | 0,00000101 | 0,00000102 | 0,00000088 | 6.151.582,00 |
02 Jan 2024 | 0,00000101 | -0,00000004 | -3,81% | 0,00000106 | 0,00000106 | 0,00000099 | 9.427.702,00 |
01 Jan 2024 | 0,00000105 | -0,00000001 | -0,94% | 0,00000107 | 0,00000108 | 0,00000104 | 1.773.831,00 |
31 Dez 2023 | 0,00000106 | -0,00000002 | -1,85% | 0,00000108 | 0,00000109 | 0,00000104 | 3.400.209,00 |
30 Dez 2023 | 0,00000108 | 0,00000004 | 3,85% | 0,00000106 | 0,00000116 | 0,00000104 | 7.766.923,00 |