Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas WBTCUST
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jun 2024 | 62.867,11 | 1.819,67 | 2,98% | 61.059,29 | 63.097,60 | 60.768,60 | 14,00 |
| 29 Jun 2024 | 61.047,44 | 496,72 | 0,82% | 60.552,73 | 62.906,00 | 60.473,00 | 9,00 |
| 28 Jun 2024 | 60.550,72 | -1.211,68 | -1,96% | 61.820,64 | 62.326,51 | 60.199,84 | 43,00 |
| 27 Jun 2024 | 61.762,40 | 768,20 | 1,26% | 60.945,17 | 62.486,58 | 60.532,20 | 37,00 |
| 26 Jun 2024 | 60.994,20 | -859,80 | -1,39% | 61.890,50 | 62.600,00 | 60.796,85 | 74,00 |
| 25 Jun 2024 | 61.854,00 | 1.313,00 | 2,17% | 60.460,39 | 62.492,05 | 60.387,10 | 56,00 |
| 24 Jun 2024 | 60.541,00 | -2.774,43 | -4,38% | 63.223,40 | 63.338,17 | 58.596,70 | 98,00 |
| 23 Jun 2024 | 63.315,43 | -987,17 | -1,54% | 64.263,90 | 64.645,30 | 63.258,39 | 19,00 |
| 22 Jun 2024 | 64.302,60 | 106,50 | 0,17% | 64.143,13 | 64.595,70 | 63.939,01 | 15,00 |
| 21 Jun 2024 | 64.196,10 | -690,14 | -1,06% | 64.834,68 | 65.054,01 | 63.472,84 | 45,00 |
| 20 Jun 2024 | 64.886,24 | -105,04 | -0,16% | 65.077,48 | 66.601,58 | 64.548,58 | 78,00 |
| 19 Jun 2024 | 64.991,28 | -87,52 | -0,13% | 65.183,57 | 65.807,20 | 64.424,25 | 49,00 |
| 18 Jun 2024 | 65.078,80 | -1.380,09 | -2,08% | 66.436,90 | 66.535,80 | 64.029,82 | 67,00 |
| 17 Jun 2024 | 66.458,89 | -321,64 | -0,48% | 66.693,01 | 67.234,75 | 65.077,52 | 50,00 |
| 16 Jun 2024 | 66.780,53 | 479,88 | 0,72% | 66.281,80 | 67.101,30 | 65.997,40 | 41,00 |
| 15 Jun 2024 | 66.300,65 | 206,89 | 0,31% | 66.072,60 | 66.543,70 | 65.908,92 | 14,00 |
| 14 Jun 2024 | 66.093,76 | -709,90 | -1,06% | 66.775,50 | 67.346,53 | 65.068,78 | 47,00 |
| 13 Jun 2024 | 66.803,66 | -1.519,91 | -2,22% | 68.097,66 | 68.913,10 | 65.116,17 | 52,00 |
| 12 Jun 2024 | 68.323,57 | 1.004,91 | 1,49% | 67.267,30 | 69.982,03 | 66.860,46 | 117,00 |
| 11 Jun 2024 | 67.318,66 | -2.201,54 | -3,17% | 69.486,24 | 69.604,57 | 65.510,16 | 40,00 |
| 10 Jun 2024 | 69.520,20 | -143,70 | -0,21% | 69.603,16 | 70.158,92 | 69.183,77 | 19,00 |
| 09 Jun 2024 | 69.663,90 | 367,91 | 0,53% | 69.312,79 | 69.881,70 | 69.064,60 | 11,00 |
| 08 Jun 2024 | 69.295,99 | -84,77 | -0,12% | 69.344,79 | 70.148,10 | 69.124,96 | 27,00 |
| 07 Jun 2024 | 69.380,76 | -1.456,14 | -2,06% | 70.848,51 | 71.968,28 | 68.139,38 | 89,00 |
| 06 Jun 2024 | 70.836,90 | -257,84 | -0,36% | 71.106,21 | 71.798,83 | 70.061,20 | 84,00 |
| 05 Jun 2024 | 71.094,74 | 516,99 | 0,73% | 70.969,57 | 71.762,29 | 70.331,29 | 76,00 |
| 04 Jun 2024 | 70.577,75 | 1.780,19 | 2,59% | 68.767,24 | 71.055,50 | 68.132,20 | 38,00 |
| 03 Jun 2024 | 68.797,56 | 909,48 | 1,34% | 67.822,39 | 70.235,40 | 67.575,10 | 40,00 |
| 02 Jun 2024 | 67.888,08 | 79,79 | 0,12% | 67.788,97 | 68.476,00 | 67.100,10 | 45,00 |
| 01 Jun 2024 | 67.808,29 | 284,12 | 0,42% | 67.599,80 | 67.949,06 | 67.447,70 | 19,00 |
| 31 Mai 2024 | 67.524,17 | -822,71 | -1,20% | 68.322,30 | 69.050,00 | 66.708,80 | 48,00 |
| 30 Mai 2024 | 68.346,88 | 770,90 | 1,14% | 67.570,43 | 69.572,80 | 67.025,32 | 31,00 |
| 29 Mai 2024 | 67.575,98 | -916,11 | -1,34% | 68.393,69 | 69.000,80 | 67.108,26 | 15,00 |
| 28 Mai 2024 | 68.492,09 | -911,35 | -1,31% | 69.442,08 | 69.547,60 | 67.248,37 | 32,00 |
| 27 Mai 2024 | 69.403,44 | 838,58 | 1,22% | 68.589,52 | 70.726,21 | 68.123,00 | 49,00 |
| 26 Mai 2024 | 68.564,86 | -675,00 | -0,97% | 69.263,41 | 69.588,60 | 68.234,52 | 34,00 |
| 25 Mai 2024 | 69.239,86 | 644,47 | 0,94% | 68.507,30 | 69.710,98 | 68.499,30 | 39,00 |
| 24 Mai 2024 | 68.595,39 | 707,19 | 1,04% | 67.954,00 | 69.247,75 | 66.642,90 | 63,00 |
| 23 Mai 2024 | 67.888,20 | -1.301,90 | -1,88% | 69.192,61 | 70.244,20 | 66.139,71 | 114,00 |
| 22 Mai 2024 | 69.190,10 | -1.083,90 | -1,54% | 70.234,83 | 70.694,14 | 68.551,04 | 73,00 |
| 21 Mai 2024 | 70.274,00 | -1.064,60 | -1,49% | 71.433,60 | 71.933,60 | 69.246,18 | 69,00 |
| 20 Mai 2024 | 71.338,60 | 5.109,48 | 7,71% | 66.275,71 | 71.484,31 | 66.030,63 | 71,00 |
| 19 Mai 2024 | 66.229,12 | -760,08 | -1,13% | 66.910,15 | 67.790,00 | 65.868,75 | 35,00 |
| 18 Mai 2024 | 66.989,20 | 67,70 | 0,10% | 67.048,00 | 67.361,20 | 66.493,00 | 47,00 |
| 17 Mai 2024 | 66.921,50 | 1.632,50 | 2,50% | 65.330,33 | 67.556,70 | 65.166,90 | 50,00 |
| 16 Mai 2024 | 65.289,00 | -1.037,59 | -1,56% | 66.247,91 | 66.751,30 | 64.647,13 | 60,00 |
| 15 Mai 2024 | 66.326,59 | 4.726,69 | 7,67% | 61.570,44 | 66.486,00 | 61.361,77 | 100,00 |
| 14 Mai 2024 | 61.599,90 | -1.398,99 | -2,22% | 62.904,29 | 63.095,49 | 61.149,00 | 49,00 |
| 13 Mai 2024 | 62.998,89 | 1.562,29 | 2,54% | 61.464,21 | 63.382,80 | 60.700,05 | 107,00 |
| 12 Mai 2024 | 61.436,60 | 661,60 | 1,09% | 60.801,72 | 61.934,00 | 60.600,00 | 10,00 |
| 11 Mai 2024 | 60.775,00 | -126,20 | -0,21% | 60.712,24 | 61.468,00 | 60.476,80 | 11,00 |
| 10 Mai 2024 | 60.901,20 | -2.012,70 | -3,20% | 63.010,43 | 63.681,00 | 60.146,00 | 74,00 |
| 09 Mai 2024 | 62.913,90 | 1.910,60 | 3,13% | 61.191,40 | 63.367,62 | 60.604,00 | 26,00 |
| 08 Mai 2024 | 61.003,30 | -1.390,90 | -2,23% | 62.282,99 | 62.913,00 | 60.856,40 | 54,00 |
| 07 Mai 2024 | 62.394,20 | -659,29 | -1,05% | 63.141,51 | 64.618,00 | 62.172,50 | 90,00 |
| 06 Mai 2024 | 63.053,49 | -893,51 | -1,40% | 64.054,33 | 65.425,20 | 62.700,00 | 44,00 |
| 05 Mai 2024 | 63.947,00 | 199,61 | 0,31% | 63.820,04 | 64.477,00 | 62.803,96 | 20,00 |
| 04 Mai 2024 | 63.747,39 | 927,60 | 1,48% | 62.756,00 | 64.470,60 | 62.501,41 | 19,00 |
| 03 Mai 2024 | 62.819,79 | 3.613,44 | 6,10% | 59.206,11 | 63.253,52 | 58.773,40 | 87,00 |
| 02 Mai 2024 | 59.206,35 | 670,53 | 1,15% | 58.383,00 | 59.662,11 | 56.834,96 | 79,00 |
| 01 Mai 2024 | 58.535,82 | -2.301,68 | -3,78% | 60.766,00 | 60.808,60 | 56.530,00 | 133,00 |
| 30 Abr 2024 | 60.837,50 | -3.001,99 | -4,70% | 63.794,10 | 64.746,00 | 58.920,00 | 36,00 |
| 29 Abr 2024 | 63.839,49 | 635,30 | 1,01% | 62.476,69 | 64.436,00 | 61.828,30 | 100,00 |
| 28 Abr 2024 | 63.204,19 | -388,81 | -0,61% | 63.610,20 | 64.480,16 | 62.917,30 | 47,00 |
| 27 Abr 2024 | 63.593,00 | -316,39 | -0,50% | 63.882,30 | 63.948,70 | 62.480,88 | 20,00 |
| 26 Abr 2024 | 63.909,39 | -576,00 | -0,89% | 64.536,00 | 64.834,29 | 63.196,00 | 27,00 |
| 25 Abr 2024 | 64.485,39 | 279,09 | 0,43% | 64.346,98 | 65.426,25 | 62.802,39 | 26,00 |
| 24 Abr 2024 | 64.206,30 | -2.337,10 | -3,51% | 66.525,26 | 67.150,30 | 63.612,17 | 35,00 |
| 23 Abr 2024 | 66.543,40 | -356,69 | -0,53% | 66.758,20 | 68.940,20 | 65.578,88 | 103,00 |
| 22 Abr 2024 | 66.900,09 | 1.854,59 | 2,85% | 66.114,45 | 67.255,99 | 64.579,81 | 57,00 |
| 21 Abr 2024 | 65.045,50 | 65,01 | 0,10% | 65.025,00 | 65.777,11 | 64.320,09 | 47,00 |
| 20 Abr 2024 | 64.980,49 | 1.074,43 | 1,68% | 63.848,98 | 65.470,80 | 63.166,04 | 36,00 |
| 19 Abr 2024 | 63.906,06 | 351,11 | 0,55% | 63.522,73 | 65.481,31 | 59.609,50 | 137,00 |
| 18 Abr 2024 | 63.554,95 | 2.226,74 | 3,63% | 61.363,00 | 64.152,30 | 60.859,69 | 103,00 |
| 17 Abr 2024 | 61.328,21 | -2.353,09 | -3,70% | 63.749,10 | 64.535,30 | 59.724,10 | 54,00 |
| 16 Abr 2024 | 63.681,30 | 164,50 | 0,26% | 63.516,80 | 64.573,30 | 61.557,90 | 58,00 |
| 15 Abr 2024 | 63.516,80 | -2.139,88 | -3,26% | 65.448,52 | 67.190,32 | 62.288,38 | 63,00 |
| 14 Abr 2024 | 65.656,68 | 1.243,08 | 1,93% | 63.710,66 | 65.797,90 | 62.099,44 | 84,00 |
| 13 Abr 2024 | 64.413,60 | -2.711,10 | -4,04% | 67.169,52 | 68.031,20 | 60.026,10 | 111,00 |
| 12 Abr 2024 | 67.124,70 | -2.943,08 | -4,20% | 69.979,43 | 71.305,30 | 60.402,30 | 59,00 |
| 11 Abr 2024 | 70.067,78 | -517,92 | -0,73% | 70.501,61 | 71.351,70 | 69.366,20 | 101,00 |
| 10 Abr 2024 | 70.585,70 | 1.644,60 | 2,39% | 69.068,66 | 71.526,60 | 67.553,09 | 65,00 |
| 09 Abr 2024 | 68.941,10 | -2.786,39 | -3,88% | 71.747,90 | 72.497,50 | 68.301,30 | 57,00 |
| 08 Abr 2024 | 71.727,49 | 2.170,70 | 3,12% | 69.335,46 | 72.880,61 | 69.117,20 | 60,00 |
| 07 Abr 2024 | 69.556,79 | 545,72 | 0,79% | 68.865,21 | 70.361,80 | 68.862,14 | 44,00 |
| 06 Abr 2024 | 69.011,07 | 1.052,06 | 1,55% | 67.964,40 | 69.669,50 | 67.469,50 | 20,00 |
| 05 Abr 2024 | 67.959,01 | -516,30 | -0,75% | 68.509,72 | 69.902,40 | 65.924,01 | 33,00 |
| 04 Abr 2024 | 68.475,31 | 2.306,42 | 3,49% | 66.014,16 | 71.000,00 | 65.061,00 | 35,00 |
| 03 Abr 2024 | 66.168,89 | 716,55 | 1,09% | 65.553,18 | 66.880,00 | 64.451,80 | 18,00 |
| 02 Abr 2024 | 65.452,34 | -4.313,36 | -6,18% | 69.713,30 | 69.713,30 | 64.325,78 | 62,00 |
