Cotações Históricas TROYTETH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 0,00000051 | -0,00000001 | -1,92% | 0,00000051 | 0,00000052 | 0,00000051 | 5.617.189,00 |
02 Jul 2024 | 0,00000052 | -0,00000001 | -1,89% | 0,00000053 | 0,00000053 | 0,00000051 | 5.511.960,00 |
01 Jul 2024 | 0,00000053 | 0,00 | 0,00% | 0,00000060 | 0,00000060 | 0,00000052 | 4.450.388,00 |
30 Jun 2024 | 0,00000053 | 0,00000001 | 1,92% | 0,00000052 | 0,00000053 | 0,00000051 | 5.153.311,00 |
29 Jun 2024 | 0,00000052 | -0,00000003 | -5,45% | 0,00000055 | 0,00000056 | 0,00000052 | 5.296.589,00 |
28 Jun 2024 | 0,00000055 | 0,00000002 | 3,77% | 0,00000053 | 0,00000056 | 0,00000052 | 5.343.101,00 |
27 Jun 2024 | 0,00000053 | 0,00 | 0,00% | 0,00000053 | 0,00000056 | 0,00000052 | 5.342.290,00 |
26 Jun 2024 | 0,00000053 | -0,00000001 | -1,85% | 0,00000054 | 0,00000054 | 0,00000052 | 5.214.755,00 |
25 Jun 2024 | 0,00000054 | 0,00 | 0,00% | 0,00000054 | 0,00000055 | 0,00000054 | 5.340.022,00 |
24 Jun 2024 | 0,00000054 | 0,00000003 | 5,88% | 0,00000051 | 0,00000055 | 0,00000051 | 5.613.943,00 |
23 Jun 2024 | 0,00000051 | -0,00000001 | -1,92% | 0,00000052 | 0,00000053 | 0,00000050 | 5.670.159,00 |
22 Jun 2024 | 0,00000052 | 0,00000001 | 1,96% | 0,00000051 | 0,00000053 | 0,00000050 | 5.458.636,00 |
21 Jun 2024 | 0,00000051 | 0,00 | 0,00% | 0,00000051 | 0,00000052 | 0,00000050 | 5.547.947,00 |
20 Jun 2024 | 0,00000051 | 0,00000002 | 4,08% | 0,00000049 | 0,00000053 | 0,00000049 | 5.663.985,00 |
19 Jun 2024 | 0,00000049 | -0,00000003 | -5,77% | 0,00000052 | 0,00000053 | 0,00000049 | 5.723.191,00 |
18 Jun 2024 | 0,00000052 | -0,00000003 | -5,45% | 0,00000055 | 0,00000055 | 0,00000051 | 5.529.043,00 |
17 Jun 2024 | 0,00000055 | -0,00000004 | -6,78% | 0,00000058 | 0,00000059 | 0,00000055 | 4.625.032,00 |
16 Jun 2024 | 0,00000059 | 0,00 | 0,00% | 0,00000059 | 0,00000060 | 0,00000058 | 4.768.856,00 |
15 Jun 2024 | 0,00000059 | 0,00 | 0,00% | 0,00000059 | 0,00000060 | 0,00000058 | 4.481.187,00 |
14 Jun 2024 | 0,00000059 | -0,00000001 | -1,67% | 0,00000060 | 0,00000062 | 0,00000058 | 4.754.779,00 |
13 Jun 2024 | 0,00000060 | 0,00 | 0,00% | 0,00000060 | 0,00000061 | 0,00000059 | 4.866.438,00 |
12 Jun 2024 | 0,00000060 | 0,00000001 | 1,69% | 0,00000059 | 0,00000061 | 0,00000059 | 4.664.906,00 |
11 Jun 2024 | 0,00000059 | 0,00000001 | 1,72% | 0,00000058 | 0,00000060 | 0,00000058 | 4.851.115,00 |
10 Jun 2024 | 0,00000058 | -0,00000002 | -3,33% | 0,00000060 | 0,00000061 | 0,00000058 | 4.285.791,00 |
09 Jun 2024 | 0,00000060 | 0,00000001 | 1,69% | 0,00000059 | 0,00000061 | 0,00000059 | 4.577.052,00 |
08 Jun 2024 | 0,00000059 | -0,00000002 | -3,28% | 0,00000061 | 0,00000062 | 0,00000059 | 4.395.534,00 |
07 Jun 2024 | 0,00000061 | -0,00000005 | -7,58% | 0,00000066 | 0,00000067 | 0,00000060 | 4.065.312,00 |
06 Jun 2024 | 0,00000066 | 0,00 | 0,00% | 0,00000066 | 0,00000067 | 0,00000064 | 4.070.849,00 |
05 Jun 2024 | 0,00000066 | 0,00000001 | 1,54% | 0,00000060 | 0,00000067 | 0,00000059 | 4.076.723,00 |
04 Jun 2024 | 0,00000065 | 0,00000002 | 3,17% | 0,00000063 | 0,00000065 | 0,00000063 | 2.099.103,00 |
03 Jun 2024 | 0,00000063 | 0,00000001 | 1,61% | 0,00000062 | 0,00000064 | 0,00000062 | 4.434.704,00 |
02 Jun 2024 | 0,00000062 | 0,00 | 0,00% | 0,00000062 | 0,00000063 | 0,00000061 | 4.158.086,00 |
01 Jun 2024 | 0,00000062 | 0,00 | 0,00% | 0,00000062 | 0,00000062 | 0,00000060 | 4.437.861,00 |
31 Mai 2024 | 0,00000062 | 0,00000001 | 1,64% | 0,00000061 | 0,00000062 | 0,00000061 | 4.212.685,00 |
30 Mai 2024 | 0,00000061 | -0,00000002 | -3,17% | 0,00000062 | 0,00000063 | 0,00000060 | 4.414.206,00 |
29 Mai 2024 | 0,00000063 | 0,00000003 | 5,00% | 0,00000060 | 0,00000065 | 0,00000059 | 4.179.921,00 |
28 Mai 2024 | 0,00000060 | 0,00 | 0,00% | 0,00000060 | 0,00000061 | 0,00000058 | 4.388.381,00 |
27 Mai 2024 | 0,00000060 | 0,00 | 0,00% | 0,00000060 | 0,00000060 | 0,00000057 | 7.722.482,00 |
26 Mai 2024 | 0,00000060 | -0,00000002 | -3,23% | 0,00000062 | 0,00000065 | 0,00000059 | 4.318.907,00 |
25 Mai 2024 | 0,00000062 | 0,00000001 | 1,64% | 0,00000061 | 0,00000063 | 0,00000061 | 4.316.075,00 |
24 Mai 2024 | 0,00000061 | 0,00000001 | 1,67% | 0,00000060 | 0,00000061 | 0,00000059 | 4.625.621,00 |
23 Mai 2024 | 0,00000060 | -0,00000002 | -3,23% | 0,00000062 | 0,00000062 | 0,00000058 | 4.334.837,00 |
22 Mai 2024 | 0,00000062 | -0,00000002 | -3,13% | 0,00000065 | 0,00000065 | 0,00000062 | 4.241.772,00 |
21 Mai 2024 | 0,00000064 | -0,00000001 | -1,54% | 0,00000065 | 0,00000067 | 0,00000064 | 4.071.499,00 |
20 Mai 2024 | 0,00000065 | -0,00000006 | -8,45% | 0,00000071 | 0,00000073 | 0,00000065 | 7.490.290,00 |
19 Mai 2024 | 0,00000071 | -0,00000002 | -2,74% | 0,00000073 | 0,00000073 | 0,00000071 | 4.333.074,00 |
18 Mai 2024 | 0,00000073 | -0,00000002 | -2,67% | 0,00000075 | 0,00000075 | 0,00000072 | 4.523.654,00 |
17 Mai 2024 | 0,00000075 | -0,00000002 | -2,60% | 0,00000077 | 0,00000077 | 0,00000074 | 4.374.366,00 |
16 Mai 2024 | 0,00000077 | -0,00000001 | -1,28% | 0,00000078 | 0,00000080 | 0,00000076 | 4.136.154,00 |
15 Mai 2024 | 0,00000078 | 0,00000001 | 1,30% | 0,00000077 | 0,00000080 | 0,00000076 | 4.325.699,00 |
14 Mai 2024 | 0,00000077 | -0,00000001 | -1,28% | 0,00000078 | 0,00000078 | 0,00000075 | 4.534.620,00 |
13 Mai 2024 | 0,00000078 | 0,00 | 0,00% | 0,00000075 | 0,00000079 | 0,00000072 | 7.512.940,00 |
12 Mai 2024 | 0,00000078 | -0,00000001 | -1,27% | 0,00000079 | 0,00000079 | 0,00000078 | 4.383.783,00 |
11 Mai 2024 | 0,00000079 | 0,00000001 | 1,28% | 0,00000078 | 0,00000082 | 0,00000078 | 4.212.820,00 |
10 Mai 2024 | 0,00000078 | -0,00000001 | -1,27% | 0,00000079 | 0,00000081 | 0,00000078 | 4.224.610,00 |
09 Mai 2024 | 0,00000079 | 0,00000001 | 1,28% | 0,00000078 | 0,00000080 | 0,00000077 | 4.133.186,00 |
08 Mai 2024 | 0,00000078 | -0,00000002 | -2,50% | 0,00000080 | 0,00000080 | 0,00000075 | 4.549.998,00 |
07 Mai 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000079 | 0,00000082 | 0,00000078 | 4.092.973,00 |
06 Mai 2024 | 0,00000079 | 0,00000001 | 1,28% | 0,00000078 | 0,00000080 | 0,00000078 | 6.834.947,00 |
05 Mai 2024 | 0,00000078 | -0,00000002 | -2,50% | 0,00000080 | 0,00000080 | 0,00000077 | 4.048.751,00 |
04 Mai 2024 | 0,00000080 | 0,00000002 | 2,56% | 0,00000078 | 0,00000081 | 0,00000077 | 3.933.848,00 |
03 Mai 2024 | 0,00000078 | 0,00000001 | 1,30% | 0,00000077 | 0,00000078 | 0,00000075 | 4.205.649,00 |
02 Mai 2024 | 0,00000077 | 0,00000002 | 2,67% | 0,00000075 | 0,00000077 | 0,00000074 | 4.638.272,00 |
01 Mai 2024 | 0,00000075 | 0,00 | 0,00% | 0,00000075 | 0,00000075 | 0,00000072 | 4.805.593,00 |
30 Abr 2024 | 0,00000075 | 0,00000002 | 2,74% | 0,00000073 | 0,00000075 | 0,00000072 | 4.427.460,00 |
29 Abr 2024 | 0,00000073 | 0,00000002 | 2,82% | 0,00000083 | 0,00000095 | 0,00000071 | 8.493.588,00 |
28 Abr 2024 | 0,00000071 | -0,00000004 | -5,33% | 0,00000075 | 0,00000075 | 0,00000071 | 4.148.721,00 |
27 Abr 2024 | 0,00000075 | -0,00000003 | -3,85% | 0,00000078 | 0,00000087 | 0,00000075 | 4.265.518,00 |
26 Abr 2024 | 0,00000078 | -0,00000001 | -1,27% | 0,00000080 | 0,00000080 | 0,00000076 | 4.114.564,00 |
25 Abr 2024 | 0,00000079 | -0,00000002 | -2,47% | 0,00000081 | 0,00000081 | 0,00000078 | 4.055.251,00 |
24 Abr 2024 | 0,00000081 | -0,00000004 | -4,71% | 0,00000085 | 0,00000085 | 0,00000081 | 3.726.864,00 |
23 Abr 2024 | 0,00000085 | 0,00000001 | 1,19% | 0,00000084 | 0,00000086 | 0,00000084 | 3.887.153,00 |
22 Abr 2024 | 0,00000084 | 0,00000002 | 2,44% | 0,00000083 | 0,00000095 | 0,00000081 | 6.921.817,00 |
21 Abr 2024 | 0,00000082 | -0,00000001 | -1,20% | 0,00000083 | 0,00000083 | 0,00000081 | 3.839.470,00 |
20 Abr 2024 | 0,00000083 | 0,00000003 | 3,75% | 0,00000080 | 0,00000087 | 0,00000080 | 3.742.157,00 |
19 Abr 2024 | 0,00000080 | 0,00000001 | 1,27% | 0,00000079 | 0,00000082 | 0,00000078 | 4.216.661,00 |
18 Abr 2024 | 0,00000079 | 0,00 | 0,00% | 0,00000079 | 0,00000080 | 0,00000078 | 4.181.923,00 |
17 Abr 2024 | 0,00000079 | 0,00 | 0,00% | 0,00000079 | 0,00000080 | 0,00000076 | 4.105.371,00 |
16 Abr 2024 | 0,00000079 | 0,00000001 | 1,28% | 0,00000078 | 0,00000080 | 0,00000076 | 4.123.032,00 |
15 Abr 2024 | 0,00000078 | -0,00000006 | -7,14% | 0,00000083 | 0,00000084 | 0,00000077 | 7.199.223,00 |
14 Abr 2024 | 0,00000084 | 0,00000003 | 3,70% | 0,00000081 | 0,00000087 | 0,00000079 | 3.991.169,00 |
13 Abr 2024 | 0,00000081 | -0,00000013 | -13,83% | 0,00000094 | 0,00000097 | 0,00000076 | 3.508.617,00 |
12 Abr 2024 | 0,00000094 | -0,00000009 | -8,74% | 0,00000103 | 0,00000109 | 0,00000091 | 2.910.443,00 |
11 Abr 2024 | 0,00000103 | 0,00000004 | 4,04% | 0,00000099 | 0,00000108 | 0,00000093 | 2.782.797,00 |
10 Abr 2024 | 0,00000099 | 0,00000008 | 8,79% | 0,00000091 | 0,00000108 | 0,00000089 | 3.053.234,00 |
09 Abr 2024 | 0,00000091 | 0,00000002 | 2,25% | 0,00000089 | 0,00000093 | 0,00000088 | 3.247.468,00 |
08 Abr 2024 | 0,00000089 | -0,00000009 | -9,18% | 0,00000095 | 0,00000098 | 0,00000088 | 6.450.933,00 |
07 Abr 2024 | 0,00000098 | 0,00000006 | 6,52% | 0,00000092 | 0,00000098 | 0,00000092 | 2.932.601,00 |
06 Abr 2024 | 0,00000092 | 0,00000002 | 2,22% | 0,00000090 | 0,00000094 | 0,00000090 | 3.429.424,00 |
05 Abr 2024 | 0,00000090 | -0,00000001 | -1,10% | 0,00000091 | 0,00000093 | 0,00000089 | 3.329.382,00 |