Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas WBTCUSD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 70.295,35 | -1.070,56 | -1,50% | 71.412,81 | 74.268,00 | 68.994,40 | 38,00 |
| 20 Mai 2024 | 71.365,91 | 5.105,90 | 7,71% | 66.260,01 | 71.558,04 | 66.040,02 | 28,00 |
| 19 Mai 2024 | 66.260,01 | -738,70 | -1,10% | 66.972,96 | 68.187,80 | 65.928,49 | 9,00 |
| 18 Mai 2024 | 66.998,71 | 59,86 | 0,09% | 66.966,32 | 68.785,20 | 66.550,38 | 7,00 |
| 17 Mai 2024 | 66.938,85 | 1.625,94 | 2,49% | 65.267,90 | 67.380,11 | 65.000,00 | 12,00 |
| 16 Mai 2024 | 65.312,91 | -994,79 | -1,50% | 66.381,60 | 66.699,46 | 64.711,61 | 17,00 |
| 15 Mai 2024 | 66.307,70 | 4.743,00 | 7,70% | 61.653,22 | 66.412,39 | 61.333,72 | 6,00 |
| 14 Mai 2024 | 61.564,70 | -1.352,23 | -2,15% | 62.858,75 | 63.066,10 | 61.027,11 | 6,00 |
| 13 Mai 2024 | 62.916,93 | 1.459,35 | 2,37% | 61.532,49 | 64.602,50 | 60.709,18 | 5,00 |
| 12 Mai 2024 | 61.457,58 | 718,56 | 1,18% | 60.751,83 | 61.897,44 | 60.627,01 | 2,00 |
| 11 Mai 2024 | 60.739,02 | -127,80 | -0,21% | 60.766,94 | 61.330,34 | 60.501,00 | 2,00 |
| 10 Mai 2024 | 60.866,82 | -2.000,88 | -3,18% | 63.007,78 | 63.429,20 | 60.100,00 | 5,00 |
| 09 Mai 2024 | 62.867,70 | 1.756,29 | 2,87% | 61.134,60 | 63.374,69 | 60.644,79 | 3,00 |
| 08 Mai 2024 | 61.111,41 | -1.221,49 | -1,96% | 62.305,30 | 63.445,60 | 60.872,08 | 6,00 |
| 07 Mai 2024 | 62.332,90 | -784,62 | -1,24% | 63.074,00 | 64.345,10 | 60.988,40 | 9,00 |
| 06 Mai 2024 | 63.117,52 | -818,88 | -1,28% | 64.028,78 | 65.400,00 | 62.685,52 | 5,00 |
| 05 Mai 2024 | 63.936,40 | 140,65 | 0,22% | 63.810,40 | 64.463,59 | 62.900,00 | 1,00 |
| 04 Mai 2024 | 63.795,75 | 912,34 | 1,45% | 62.810,36 | 64.514,40 | 62.543,57 | 2,00 |
| 03 Mai 2024 | 62.883,41 | 3.701,61 | 6,25% | 59.097,71 | 63.199,00 | 58.869,96 | 3,00 |
| 02 Mai 2024 | 59.181,80 | 741,40 | 1,27% | 58.310,79 | 59.998,20 | 56.913,13 | 2,00 |
| 01 Mai 2024 | 58.440,40 | -2.353,70 | -3,87% | 60.726,39 | 60.831,09 | 56.537,87 | 8,00 |
| 30 Abr 2024 | 60.794,10 | -2.993,61 | -4,69% | 63.771,04 | 64.797,60 | 59.186,25 | 10,00 |
| 29 Abr 2024 | 63.787,71 | 650,72 | 1,03% | 62.400,00 | 64.179,70 | 61.962,40 | 4,00 |
| 28 Abr 2024 | 63.136,99 | -357,14 | -0,56% | 63.483,90 | 64.399,40 | 62.877,47 | 1,00 |
| 27 Abr 2024 | 63.494,13 | -347,95 | -0,55% | 63.621,97 | 64.187,02 | 62.513,18 | 4,00 |
| 26 Abr 2024 | 63.842,08 | -661,93 | -1,03% | 64.539,90 | 64.953,75 | 63.103,20 | 7,00 |
| 25 Abr 2024 | 64.504,01 | 271,30 | 0,42% | 64.269,19 | 66.071,56 | 62.803,77 | 4,00 |
| 24 Abr 2024 | 64.232,71 | -2.204,89 | -3,32% | 66.581,75 | 67.394,60 | 63.635,23 | 1,00 |
| 23 Abr 2024 | 66.437,60 | -592,50 | -0,88% | 67.026,59 | 68.490,10 | 65.984,40 | 3,00 |
| 22 Abr 2024 | 67.030,10 | 2.026,90 | 3,12% | 66.795,20 | 68.000,00 | 64.619,76 | 2,00 |
| 21 Abr 2024 | 65.003,20 | 67,79 | 0,10% | 65.046,75 | 66.337,90 | 64.336,78 | 1,00 |
| 20 Abr 2024 | 64.935,41 | 761,39 | 1,19% | 63.855,12 | 65.640,78 | 63.280,46 | 2,00 |
| 19 Abr 2024 | 64.174,02 | 755,51 | 1,19% | 63.432,18 | 66.450,00 | 59.784,92 | 8,00 |
| 18 Abr 2024 | 63.418,51 | 2.056,73 | 3,35% | 61.253,39 | 64.199,99 | 60.645,20 | 5,00 |
| 17 Abr 2024 | 61.361,78 | -2.345,98 | -3,68% | 63.586,60 | 64.500,00 | 59.784,92 | 7,00 |
| 16 Abr 2024 | 63.707,76 | 345,26 | 0,54% | 63.279,83 | 64.234,35 | 61.719,34 | 7,00 |
| 15 Abr 2024 | 63.362,50 | -2.476,20 | -3,76% | 65.663,81 | 68.000,00 | 62.341,53 | 8,00 |
| 14 Abr 2024 | 65.838,70 | 1.253,40 | 1,94% | 64.260,25 | 66.004,67 | 62.241,45 | 5,00 |
| 13 Abr 2024 | 64.585,30 | -2.627,80 | -3,91% | 67.178,40 | 68.108,19 | 61.138,33 | 13,00 |
| 12 Abr 2024 | 67.213,10 | -2.966,00 | -4,23% | 70.163,26 | 71.232,31 | 65.341,26 | 4,00 |
| 11 Abr 2024 | 70.179,10 | -367,72 | -0,52% | 70.583,78 | 71.382,06 | 69.272,40 | 3,00 |
| 10 Abr 2024 | 70.546,82 | 1.376,01 | 1,99% | 69.118,03 | 71.110,37 | 67.600,00 | 8,00 |
| 09 Abr 2024 | 69.170,81 | -2.602,51 | -3,63% | 71.718,70 | 73.491,80 | 68.346,17 | 3,00 |
| 08 Abr 2024 | 71.773,32 | 2.219,12 | 3,19% | 69.944,45 | 72.788,54 | 69.186,85 | 2,00 |
| 07 Abr 2024 | 69.554,20 | 508,93 | 0,74% | 68.862,05 | 70.926,33 | 68.565,80 | 5,00 |
| 06 Abr 2024 | 69.045,27 | 1.022,89 | 1,50% | 67.979,35 | 69.717,88 | 67.000,00 | 2,00 |
| 05 Abr 2024 | 68.022,38 | -491,40 | -0,72% | 68.518,23 | 69.007,22 | 66.261,27 | 3,00 |
| 04 Abr 2024 | 68.513,78 | 2.317,78 | 3,50% | 66.068,19 | 69.446,36 | 65.144,19 | 6,00 |
| 03 Abr 2024 | 66.196,00 | 641,41 | 0,98% | 65.499,69 | 67.992,00 | 64.718,85 | 2,00 |
| 02 Abr 2024 | 65.554,59 | -4.380,77 | -6,26% | 69.832,41 | 70.397,80 | 63.500,00 | 4,00 |
| 01 Abr 2024 | 69.935,36 | -1.529,10 | -2,14% | 71.425,79 | 73.269,36 | 68.112,84 | 4,00 |
| 31 Mar 2024 | 71.464,46 | 1.618,24 | 2,32% | 69.909,79 | 72.229,92 | 69.873,79 | 5,00 |
| 30 Mar 2024 | 69.846,22 | -202,08 | -0,29% | 69.997,30 | 71.465,45 | 69.812,30 | 2,00 |
| 29 Mar 2024 | 70.048,30 | -842,89 | -1,19% | 70.901,00 | 71.702,00 | 69.341,72 | 5,00 |
| 28 Mar 2024 | 70.891,19 | 1.684,39 | 2,43% | 69.604,90 | 71.668,38 | 68.714,14 | 3,00 |
| 27 Mar 2024 | 69.206,80 | -816,25 | -1,17% | 70.060,80 | 73.142,41 | 68.435,95 | 5,00 |
| 26 Mar 2024 | 70.023,05 | 183,35 | 0,26% | 69.865,27 | 71.630,73 | 69.333,23 | 4,00 |
| 25 Mar 2024 | 69.839,70 | 2.587,70 | 3,85% | 67.068,91 | 71.200,00 | 66.392,61 | 6,00 |
| 24 Mar 2024 | 67.252,00 | 3.004,59 | 4,68% | 64.154,18 | 67.573,00 | 63.797,35 | 1,00 |
| 23 Mar 2024 | 64.247,41 | 713,31 | 1,12% | 63.835,38 | 65.994,60 | 63.110,25 | 3,00 |
| 22 Mar 2024 | 63.534,10 | -1.996,90 | -3,05% | 65.532,79 | 66.668,19 | 62.313,53 | 2,00 |
| 21 Mar 2024 | 65.531,00 | -2.107,40 | -3,12% | 67.742,01 | 68.045,19 | 64.589,38 | 1,00 |
| 20 Mar 2024 | 67.638,40 | 5.619,57 | 9,06% | 62.052,84 | 68.065,09 | 60.639,73 | 5,00 |
| 19 Mar 2024 | 62.018,83 | -5.513,59 | -8,16% | 67.494,68 | 67.887,15 | 61.477,25 | 11,00 |
| 18 Mar 2024 | 67.532,42 | -759,20 | -1,11% | 68.207,72 | 69.101,75 | 66.374,81 | 3,00 |
| 17 Mar 2024 | 68.291,62 | 3.034,38 | 4,65% | 65.475,00 | 68.788,18 | 64.378,01 | 3,00 |
| 16 Mar 2024 | 65.257,24 | -4.114,44 | -5,93% | 69.169,93 | 70.947,00 | 64.740,96 | 4,00 |
| 15 Mar 2024 | 69.371,68 | -1.856,82 | -2,61% | 71.335,29 | 72.102,79 | 65.513,52 | 14,00 |
| 14 Mar 2024 | 71.228,50 | -1.741,04 | -2,39% | 72.797,60 | 73.668,30 | 68.787,00 | 7,00 |
| 13 Mar 2024 | 72.969,54 | 1.680,44 | 2,36% | 71.425,79 | 73.666,80 | 71.190,82 | 5,00 |
| 12 Mar 2024 | 71.289,10 | -897,61 | -1,24% | 72.311,24 | 73.000,00 | 68.562,22 | 9,00 |
| 11 Mar 2024 | 72.186,71 | 3.297,82 | 4,79% | 68.959,61 | 73.865,64 | 67.082,33 | 30,00 |
| 10 Mar 2024 | 68.888,89 | 495,99 | 0,73% | 68.338,00 | 70.109,40 | 68.221,90 | 5,00 |
| 09 Mar 2024 | 68.392,90 | 76,30 | 0,11% | 68.472,20 | 70.277,00 | 67.779,40 | 6,00 |
| 08 Mar 2024 | 68.316,60 | 1.135,39 | 1,69% | 67.201,69 | 70.098,95 | 65.634,06 | 14,00 |
| 07 Mar 2024 | 67.181,21 | 905,81 | 1,37% | 66.272,18 | 68.106,29 | 65.643,50 | 8,00 |
| 06 Mar 2024 | 66.275,40 | 1.882,94 | 2,92% | 63.946,91 | 68.195,07 | 61.897,96 | 11,00 |
| 05 Mar 2024 | 64.392,46 | -3.515,44 | -5,18% | 68.049,00 | 69.092,86 | 58.720,80 | 14,00 |
| 04 Mar 2024 | 67.907,90 | 4.879,40 | 7,74% | 63.151,82 | 68.415,85 | 62.468,64 | 15,00 |
| 03 Mar 2024 | 63.028,50 | 932,82 | 1,50% | 62.093,88 | 63.409,53 | 61.519,10 | 5,00 |
| 02 Mar 2024 | 62.095,68 | -361,96 | -0,58% | 62.451,30 | 63.665,70 | 61.693,71 | 4,00 |
| 01 Mar 2024 | 62.457,64 | 1.056,03 | 1,72% | 61.151,98 | 64.500,00 | 60.617,20 | 13,00 |
| 29 Fev 2024 | 61.401,61 | -943,03 | -1,51% | 62.174,89 | 63.730,50 | 60.277,94 | 12,00 |
| 28 Fev 2024 | 62.344,64 | 5.402,88 | 9,49% | 56.965,56 | 63.888,00 | 56.381,60 | 18,00 |
| 27 Fev 2024 | 56.941,76 | 2.460,68 | 4,52% | 54.542,99 | 57.837,22 | 54.423,31 | 12,00 |
| 26 Fev 2024 | 54.481,08 | 2.633,76 | 5,08% | 51.790,01 | 55.664,00 | 50.937,50 | 6,00 |
| 25 Fev 2024 | 51.847,32 | 250,52 | 0,49% | 51.623,40 | 52.142,50 | 50.611,21 | 4,00 |
| 24 Fev 2024 | 51.596,80 | 846,79 | 1,67% | 50.688,87 | 52.198,00 | 50.546,05 | 1,00 |
| 23 Fev 2024 | 50.750,01 | -490,81 | -0,96% | 51.251,20 | 51.542,80 | 50.500,00 | 2,00 |
| 22 Fev 2024 | 51.240,82 | -658,83 | -1,27% | 51.770,74 | 52.106,74 | 50.663,50 | 3,00 |
