Cotações Históricas WBETHUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Mai 2024 | 3.186,55 | -58,28 | -1,80% | 3.243,61 | 3.257,80 | 3.176,03 | 1.137,00 |
18 Mai 2024 | 3.244,84 | 36,62 | 1,14% | 3.209,54 | 3.268,39 | 3.205,46 | 290,00 |
17 Mai 2024 | 3.208,21 | 151,73 | 4,96% | 3.055,49 | 3.237,17 | 3.046,56 | 1.448,00 |
16 Mai 2024 | 3.056,48 | -97,35 | -3,09% | 3.153,60 | 3.157,43 | 3.038,18 | 1.254,00 |
15 Mai 2024 | 3.153,84 | 161,20 | 5,39% | 2.995,69 | 3.157,50 | 2.972,67 | 1.083,00 |
14 Mai 2024 | 2.992,63 | -68,01 | -2,22% | 3.058,72 | 3.071,53 | 2.970,99 | 1.897,00 |
13 Mai 2024 | 3.060,65 | 19,68 | 0,65% | 3.023,39 | 3.107,01 | 3.013,93 | 2.597,00 |
12 Mai 2024 | 3.040,97 | 21,19 | 0,70% | 3.023,39 | 3.061,62 | 3.013,93 | 630,00 |
11 Mai 2024 | 3.019,78 | -1,00 | -0,03% | 3.024,18 | 3.052,70 | 2.999,11 | 1.661,00 |
10 Mai 2024 | 3.020,78 | -129,08 | -4,10% | 3.144,93 | 3.167,48 | 2.989,84 | 1.559,00 |
09 Mai 2024 | 3.149,86 | 64,97 | 2,11% | 3.087,91 | 3.173,06 | 3.064,18 | 376,00 |
08 Mai 2024 | 3.084,90 | -46,77 | -1,49% | 3.125,66 | 3.152,01 | 3.050,47 | 707,00 |
07 Mai 2024 | 3.131,66 | -52,65 | -1,65% | 3.184,06 | 3.247,60 | 3.121,64 | 478,00 |
06 Mai 2024 | 3.184,32 | -68,57 | -2,11% | 3.326,28 | 3.369,09 | 3.077,72 | 853,00 |
05 Mai 2024 | 3.252,89 | 19,14 | 0,59% | 3.232,88 | 3.288,58 | 3.190,31 | 560,00 |
04 Mai 2024 | 3.233,75 | 12,28 | 0,38% | 3.217,35 | 3.284,27 | 3.212,16 | 1.124,00 |
03 Mai 2024 | 3.221,47 | 120,82 | 3,90% | 3.100,28 | 3.242,17 | 3.071,22 | 812,00 |
02 Mai 2024 | 3.100,65 | 10,64 | 0,34% | 3.086,18 | 3.124,26 | 3.003,65 | 486,00 |
01 Mai 2024 | 3.090,01 | -43,16 | -1,38% | 3.122,38 | 3.130,95 | 2.880,02 | 8.068,00 |
30 Abr 2024 | 3.133,17 | -200,16 | -6,00% | 3.326,28 | 3.369,09 | 3.022,82 | 5.374,00 |
29 Abr 2024 | 3.333,33 | -52,29 | -1,54% | 3.162,88 | 3.351,16 | 3.129,02 | 1.434,00 |
28 Abr 2024 | 3.385,62 | 12,75 | 0,38% | 3.372,98 | 3.469,89 | 3.367,95 | 1.088,00 |
27 Abr 2024 | 3.372,87 | 129,96 | 4,01% | 3.246,56 | 3.399,69 | 3.192,86 | 576,00 |
26 Abr 2024 | 3.242,91 | -29,93 | -0,91% | 3.270,39 | 3.282,09 | 3.217,37 | 937,00 |
25 Abr 2024 | 3.272,84 | 24,14 | 0,74% | 3.253,86 | 3.305,00 | 3.184,93 | 1.040,00 |
24 Abr 2024 | 3.248,70 | -87,57 | -2,62% | 3.339,36 | 3.411,78 | 3.217,98 | 1.342,00 |
23 Abr 2024 | 3.336,26 | 18,96 | 0,57% | 3.315,60 | 3.382,24 | 3.269,71 | 864,00 |
22 Abr 2024 | 3.317,30 | 56,20 | 1,72% | 3.162,88 | 3.341,53 | 3.129,02 | 889,00 |
21 Abr 2024 | 3.261,10 | -4,29 | -0,13% | 3.263,38 | 3.311,80 | 3.232,37 | 592,00 |
20 Abr 2024 | 3.265,39 | 88,72 | 2,79% | 3.162,88 | 3.285,91 | 3.129,02 | 504,00 |
19 Abr 2024 | 3.176,67 | 1,17 | 0,04% | 3.170,02 | 3.235,64 | 2.973,95 | 2.676,00 |
18 Abr 2024 | 3.175,50 | 88,52 | 2,87% | 3.094,39 | 3.204,57 | 3.061,45 | 700,00 |
17 Abr 2024 | 3.086,98 | -104,99 | -3,29% | 3.189,67 | 3.231,84 | 3.028,47 | 4.557,00 |
16 Abr 2024 | 3.191,97 | -19,22 | -0,60% | 3.205,88 | 3.235,53 | 3.106,65 | 4.115,00 |
15 Abr 2024 | 3.211,19 | -58,83 | -1,80% | 3.256,51 | 3.388,99 | 3.144,79 | 770,00 |
14 Abr 2024 | 3.270,02 | 154,71 | 4,97% | 3.095,85 | 3.280,82 | 3.003,96 | 2.286,00 |
13 Abr 2024 | 3.115,30 | -239,35 | -7,13% | 3.339,54 | 3.412,40 | 2.975,78 | 5.710,00 |
12 Abr 2024 | 3.354,66 | -274,65 | -7,57% | 3.625,67 | 3.676,60 | 3.239,52 | 3.591,00 |
11 Abr 2024 | 3.629,31 | -33,61 | -0,92% | 3.658,69 | 3.740,39 | 3.598,79 | 1.934,00 |
10 Abr 2024 | 3.662,92 | 32,99 | 0,91% | 3.626,04 | 3.680,58 | 3.536,75 | 765,00 |
09 Abr 2024 | 3.629,93 | -189,87 | -4,97% | 3.823,84 | 3.852,83 | 3.582,20 | 1.853,00 |
08 Abr 2024 | 3.819,79 | 244,34 | 6,83% | 3.397,38 | 3.850,80 | 3.317,72 | 1.999,00 |
07 Abr 2024 | 3.575,45 | 98,22 | 2,82% | 3.469,14 | 3.578,17 | 3.460,68 | 850,00 |
06 Abr 2024 | 3.477,23 | 39,13 | 1,14% | 3.426,58 | 3.509,80 | 3.425,52 | 704,00 |
05 Abr 2024 | 3.438,10 | -2,11 | -0,06% | 3.443,13 | 3.459,84 | 3.329,73 | 2.675,00 |
04 Abr 2024 | 3.440,21 | 9,21 | 0,27% | 3.417,85 | 3.560,61 | 3.366,07 | 1.155,00 |
03 Abr 2024 | 3.431,00 | 43,14 | 1,27% | 3.397,38 | 3.483,07 | 3.317,72 | 1.694,00 |
02 Abr 2024 | 3.387,86 | -245,71 | -6,76% | 3.625,14 | 3.625,14 | 3.327,24 | 3.621,00 |
01 Abr 2024 | 3.633,57 | -132,78 | -3,53% | 3.768,95 | 3.768,95 | 3.536,99 | 2.332,00 |
31 Mar 2024 | 3.766,35 | 138,74 | 3,82% | 3.627,86 | 3.777,92 | 3.627,86 | 1.366,00 |
30 Mar 2024 | 3.627,60 | -7,72 | -0,21% | 3.631,11 | 3.687,53 | 3.609,15 | 2.405,00 |
29 Mar 2024 | 3.635,33 | -49,01 | -1,33% | 3.682,59 | 3.702,83 | 3.592,40 | 1.875,00 |
28 Mar 2024 | 3.684,33 | 71,92 | 1,99% | 3.619,19 | 3.734,08 | 3.585,38 | 2.734,00 |
27 Mar 2024 | 3.612,42 | -94,56 | -2,55% | 3.708,21 | 3.787,84 | 3.580,03 | 2.884,00 |
26 Mar 2024 | 3.706,98 | 5,34 | 0,14% | 3.703,30 | 3.799,34 | 3.668,29 | 3.155,00 |
25 Mar 2024 | 3.701,64 | 128,23 | 3,59% | 3.631,82 | 3.772,41 | 3.318,56 | 4.146,00 |
24 Mar 2024 | 3.573,41 | 108,00 | 3,12% | 3.457,06 | 3.588,13 | 3.412,31 | 897,00 |
23 Mar 2024 | 3.465,41 | 37,97 | 1,11% | 3.439,57 | 3.535,22 | 3.380,92 | 1.656,00 |
22 Mar 2024 | 3.427,44 | -178,82 | -4,96% | 3.609,85 | 3.657,62 | 3.363,63 | 1.473,00 |
21 Mar 2024 | 3.606,26 | -22,19 | -0,61% | 3.621,09 | 3.700,41 | 3.521,74 | 2.521,00 |
20 Mar 2024 | 3.628,46 | 352,15 | 10,75% | 3.261,77 | 3.645,42 | 3.164,60 | 5.360,00 |
19 Mar 2024 | 3.276,31 | -361,78 | -9,94% | 3.631,82 | 3.650,01 | 3.257,54 | 5.262,00 |
18 Mar 2024 | 3.638,09 | -111,35 | -2,97% | 4.201,03 | 4.220,07 | 3.578,13 | 1.612,00 |
17 Mar 2024 | 3.749,44 | 117,50 | 3,24% | 3.662,09 | 3.792,88 | 3.533,31 | 1.484,00 |
16 Mar 2024 | 3.631,94 | -229,10 | -5,93% | 3.865,58 | 3.897,88 | 3.592,64 | 1.920,00 |
15 Mar 2024 | 3.861,03 | -148,91 | -3,71% | 4.201,03 | 4.220,07 | 3.704,26 | 2.799,00 |
14 Mar 2024 | 4.009,94 | -127,70 | -3,09% | 4.133,21 | 4.141,37 | 3.842,90 | 5.136,00 |
13 Mar 2024 | 4.137,64 | 39,42 | 0,96% | 4.101,75 | 4.207,83 | 4.067,69 | 3.952,00 |
12 Mar 2024 | 4.098,22 | -98,98 | -2,36% | 4.201,03 | 4.220,07 | 3.974,21 | 3.756,00 |
11 Mar 2024 | 4.197,20 | 191,81 | 4,79% | 3.939,37 | 4.218,73 | 3.899,87 | 5.518,00 |
10 Mar 2024 | 4.005,39 | -35,23 | -0,87% | 4.033,70 | 4.093,93 | 3.922,96 | 5.479,00 |
09 Mar 2024 | 4.040,61 | 27,67 | 0,69% | 4.012,06 | 4.075,66 | 4.004,86 | 1.412,00 |
08 Mar 2024 | 4.012,95 | 29,11 | 0,73% | 3.995,64 | 4.125,58 | 3.950,24 | 3.598,00 |
07 Mar 2024 | 3.983,84 | 55,10 | 1,40% | 3.939,37 | 4.061,45 | 3.857,41 | 2.180,00 |
06 Mar 2024 | 3.928,74 | 275,11 | 7,53% | 3.666,97 | 4.019,01 | 3.612,17 | 3.204,00 |
05 Mar 2024 | 3.653,63 | -86,67 | -2,32% | 3.742,81 | 3.935,90 | 3.341,20 | 2.398,00 |
04 Mar 2024 | 3.740,30 | 149,42 | 4,16% | 3.493,47 | 3.751,12 | 3.484,36 | 1.660,00 |
03 Mar 2024 | 3.590,88 | 69,17 | 1,96% | 3.520,29 | 3.600,69 | 3.473,25 | 1.965,00 |
02 Mar 2024 | 3.521,71 | -9,47 | -0,27% | 3.531,69 | 3.559,49 | 3.498,86 | 921,00 |
01 Mar 2024 | 3.531,18 | 80,40 | 2,33% | 3.438,45 | 3.548,80 | 3.438,45 | 3.175,00 |
29 Fev 2024 | 3.450,79 | -15,09 | -0,44% | 3.493,47 | 3.622,30 | 3.403,43 | 3.095,00 |
28 Fev 2024 | 3.465,88 | 129,22 | 3,87% | 3.340,21 | 3.583,63 | 3.324,80 | 5.128,00 |
27 Fev 2024 | 3.336,66 | 67,35 | 2,06% | 3.271,59 | 3.385,59 | 3.260,89 | 4.697,00 |
26 Fev 2024 | 3.269,31 | 66,51 | 2,08% | 3.102,48 | 3.291,28 | 2.962,70 | 2.061,00 |
25 Fev 2024 | 3.202,80 | 125,17 | 4,07% | 3.080,14 | 3.205,81 | 3.072,77 | 1.035,00 |
24 Fev 2024 | 3.077,63 | 66,96 | 2,22% | 3.007,35 | 3.090,40 | 2.991,78 | 979,00 |
23 Fev 2024 | 3.010,67 | -50,66 | -1,65% | 3.059,68 | 3.083,08 | 2.991,52 | 1.910,00 |
22 Fev 2024 | 3.061,33 | -2,55 | -0,08% | 3.045,77 | 3.118,37 | 2.994,09 | 5.847,00 |
21 Fev 2024 | 3.063,88 | -43,11 | -1,39% | 3.102,48 | 3.109,73 | 2.962,70 | 1.608,00 |
20 Fev 2024 | 3.106,99 | 76,14 | 2,51% | 3.029,51 | 3.125,19 | 2.960,44 | 6.543,00 |