Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas TRYRUB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Mai 2024 | 2,83941 | -0,01 | -0,22% | 2,87259 | 2,87314 | 2,83369 | 0 |
| 12 Mai 2024 | 2,84576 | 0,00 | 0,00% | 2,84576 | 2,84576 | 2,84576 | 0 |
| 11 Mai 2024 | 2,84576 | 0,00 | 0,00% | 2,84576 | 2,84576 | 2,84576 | 0 |
| 10 Mai 2024 | 2,84576 | -0,02 | -0,72% | 2,86611 | 2,88077 | 2,84576 | 0 |
| 09 Mai 2024 | 2,86634 | 0,03 | 1,09% | 2,83831 | 2,88949 | 2,8344 | 0 |
| 08 Mai 2024 | 2,83549 | 0,00 | 0,04% | 2,83432 | 2,86047 | 2,82893 | 0 |
| 07 Mai 2024 | 2,83437 | 0,00 | 0,17% | 2,82986 | 2,84203 | 2,81636 | 0 |
| 06 Mai 2024 | 2,82956 | -0,01 | -0,19% | 2,83928 | 2,85786 | 2,82345 | 0 |
| 05 Mai 2024 | 2,83502 | 0,00 | 0,00% | 2,83502 | 2,83502 | 2,8349 | 0 |
| 04 Mai 2024 | 2,8349 | 0,01 | 0,23% | 2,8349 | 2,8349 | 2,8349 | 0 |
| 03 Mai 2024 | 2,8284 | 0,02 | 0,59% | 2,81242 | 2,88128 | 2,8126 | 0 |
| 02 Mai 2024 | 2,81187 | -0,07 | -2,44% | 2,88646 | 2,90346 | 2,80672 | 0 |
| 01 Mai 2024 | 2,88205 | 0,00 | -0,06% | 2,88701 | 2,88905 | 2,88205 | 0 |
| 30 Abr 2024 | 2,88386 | 0,01 | 0,44% | 2,87186 | 2,89584 | 2,86845 | 0 |
| 29 Abr 2024 | 2,87131 | 0,04 | 1,37% | 2,82766 | 2,89271 | 2,82596 | 0 |
| 27 Abr 2024 | 2,8325 | 0,00 | 0,00% | 2,8325 | 2,8325 | 2,8325 | 0 |
| 26 Abr 2024 | 2,8325 | 0,00 | 0,00% | 2,8325 | 2,8325 | 2,8325 | 0 |
| 26 Abr 2024 | 2,8325 | 0,00 | 0,00% | 2,83534 | 2,85006 | 2,81974 | 0 |
| 25 Abr 2024 | 2,83262 | 0,00 | -0,05% | 2,83462 | 2,8418 | 2,81663 | 0 |
| 24 Abr 2024 | 2,83417 | -0,03 | -1,00% | 2,86304 | 2,86316 | 2,8252 | 0 |
| 23 Abr 2024 | 2,8629 | -0,02 | -0,67% | 2,873 | 2,873 | 2,85537 | 0 |
| 22 Abr 2024 | 2,88234 | 0,00 | -0,16% | 2,87555 | 2,88277 | 2,85588 | 0 |
| 21 Abr 2024 | 2,88686 | 0,01 | 0,30% | 2,89056 | 2,88686 | 2,87812 | 0 |
| 20 Abr 2024 | 2,87812 | 0,02 | 0,58% | 2,89056 | 2,89056 | 2,86158 | 0 |
| 19 Abr 2024 | 2,86158 | -0,02 | -0,77% | 2,88388 | 2,88737 | 2,843 | 0 |
| 18 Abr 2024 | 2,88373 | -0,01 | -0,46% | 2,89548 | 2,91294 | 2,87714 | 0 |
| 17 Abr 2024 | 2,89695 | 0,00 | 0,04% | 2,89576 | 2,91052 | 2,88595 | 0 |
| 16 Abr 2024 | 2,89573 | 0,01 | 0,41% | 2,88265 | 2,90441 | 2,88004 | 0 |
| 15 Abr 2024 | 2,8839 | -0,02 | -0,79% | 2,90079 | 2,8999 | 2,87455 | 0 |
| 14 Abr 2024 | 2,90675 | 0,02 | 0,81% | 2,90675 | 2,90675 | 2,90675 | 0 |
| 13 Abr 2024 | 2,88349 | 0,00 | 0,00% | 2,88349 | 2,88349 | 2,88349 | 0 |
| 12 Abr 2024 | 2,88349 | 0,01 | 0,33% | 2,87025 | 2,91199 | 2,87988 | 0 |
| 11 Abr 2024 | 2,87401 | -0,02 | -0,53% | 2,88972 | 2,90972 | 2,86333 | 0 |
| 10 Abr 2024 | 2,88944 | 0,01 | 0,29% | 2,8812 | 2,90284 | 2,87912 | 0 |
| 09 Abr 2024 | 2,88106 | 0,01 | 0,26% | 2,87277 | 2,89495 | 2,87214 | 0 |
| 08 Abr 2024 | 2,87357 | -0,02 | -0,65% | 2,89976 | 2,89976 | 2,86314 | 0 |
| 07 Abr 2024 | 2,89251 | 0,00 | -0,12% | 2,89251 | 2,89605 | 2,89251 | 0 |
| 06 Abr 2024 | 2,89605 | 0,01 | 0,27% | 2,89605 | 2,89605 | 2,88831 | 0 |
| 05 Abr 2024 | 2,88831 | 0,00 | 0,08% | 2,88593 | 2,89931 | 2,87925 | 0 |
| 04 Abr 2024 | 2,88589 | 0,00 | -0,10% | 2,8887 | 2,90288 | 2,87972 | 0 |
| 03 Abr 2024 | 2,88875 | 0,01 | 0,18% | 2,88322 | 2,90113 | 2,87533 | 0 |
| 02 Abr 2024 | 2,88353 | -0,01 | -0,27% | 2,88199 | 2,89219 | 2,85927 | 0 |
| 01 Abr 2024 | 2,89124 | 0,03 | 0,98% | 2,8688 | 2,89303 | 2,8688 | 0 |
| 31 Mar 2024 | 2,86311 | 0,01 | 0,24% | 2,86311 | 2,86311 | 2,86311 | 0 |
| 30 Mar 2024 | 2,85639 | -0,01 | -0,51% | 2,86311 | 2,87506 | 2,85639 | 0 |
| 29 Mar 2024 | 2,87107 | 0,01 | 0,38% | 2,87196 | 2,87298 | 2,85047 | 0 |
| 28 Mar 2024 | 2,86025 | 0,00 | -0,05% | 2,86199 | 2,8757 | 2,8319 | 0 |
| 27 Mar 2024 | 2,86168 | -0,01 | -0,31% | 2,87052 | 2,87951 | 2,83964 | 0 |
| 26 Mar 2024 | 2,87053 | -0,02 | -0,59% | 2,8876 | 2,8913 | 2,84566 | 0 |
| 25 Mar 2024 | 2,88761 | 0,00 | 0,01% | 2,87274 | 2,90292 | 2,87274 | 0 |
| 24 Mar 2024 | 2,8872 | 0,01 | 0,33% | 2,8872 | 2,8872 | 2,8872 | 0 |
| 23 Mar 2024 | 2,87767 | 0,00 | 0,00% | 2,87767 | 2,87767 | 2,87767 | 0 |
| 22 Mar 2024 | 2,87767 | 0,02 | 0,73% | 2,85744 | 2,92348 | 2,85427 | 0 |
| 21 Mar 2024 | 2,85686 | 0,01 | 0,40% | 2,84541 | 2,89396 | 2,81848 | 0 |
| 20 Mar 2024 | 2,84559 | -0,01 | -0,33% | 2,85508 | 2,87106 | 2,83914 | 0 |
| 19 Mar 2024 | 2,85499 | 0,02 | 0,67% | 2,83625 | 2,87072 | 2,83178 | 0 |
| 18 Mar 2024 | 2,83602 | -0,03 | -1,17% | 2,85643 | 2,86077 | 2,82459 | 0 |
| 17 Mar 2024 | 2,86963 | 0,01 | 0,19% | 2,86406 | 2,86963 | 2,86389 | 0 |
| 16 Mar 2024 | 2,86406 | -0,02 | -0,79% | 2,86406 | 2,88674 | 2,86406 | 0 |
| 15 Mar 2024 | 2,88674 | 0,04 | 1,34% | 2,87735 | 2,88745 | 2,8409 | 0 |
| 14 Mar 2024 | 2,84869 | 0,01 | 0,19% | 2,84346 | 2,85682 | 2,83827 | 0 |
| 13 Mar 2024 | 2,84336 | -0,02 | -0,54% | 2,84804 | 2,85901 | 2,78606 | 0 |
| 12 Mar 2024 | 2,85879 | 0,02 | 0,60% | 2,83373 | 2,86743 | 2,82889 | 0 |
| 11 Mar 2024 | 2,84183 | -0,01 | -0,51% | 2,84472 | 2,84472 | 2,81205 | 0 |
| 10 Mar 2024 | 2,85627 | 0,00 | 0,00% | 2,85627 | 2,85627 | 2,85627 | 0 |
| 09 Mar 2024 | 2,85627 | 0,00 | 0,00% | 2,85627 | 2,85627 | 2,85627 | 0 |
| 08 Mar 2024 | 2,85627 | 0,02 | 0,61% | 2,83796 | 2,85627 | 2,83283 | 0 |
| 07 Mar 2024 | 2,83898 | -0,01 | -0,52% | 2,8542 | 2,86297 | 2,83082 | 0 |
| 06 Mar 2024 | 2,85391 | -0,03 | -0,90% | 2,89096 | 2,87862 | 2,83775 | 0 |
| 05 Mar 2024 | 2,87984 | -0,02 | -0,59% | 2,89619 | 2,89556 | 2,86769 | 0 |
| 04 Mar 2024 | 2,89696 | 0,00 | 0,13% | 2,87959 | 2,91963 | 2,87959 | 0 |
| 03 Mar 2024 | 2,89329 | 0,00 | 0,00% | 2,89329 | 2,89329 | 2,89329 | 0 |
| 02 Mar 2024 | 2,89329 | -0,03 | -0,90% | 2,88761 | 2,89329 | 2,88761 | 0 |
| 01 Mar 2024 | 2,9195 | 0,00 | 0,11% | 2,91611 | 2,94375 | 2,90852 | 0 |
| 29 Fev 2024 | 2,91617 | -0,01 | -0,25% | 2,93218 | 2,93274 | 2,89645 | 0 |
| 28 Fev 2024 | 2,92334 | -0,03 | -1,05% | 2,95428 | 2,95341 | 2,92334 | 0 |
| 27 Fev 2024 | 2,9544 | -0,01 | -0,42% | 2,96642 | 2,96643 | 2,93906 | 0 |
| 26 Fev 2024 | 2,96671 | -0,05 | -1,60% | 2,99341 | 2,99353 | 2,94657 | 0 |
| 25 Fev 2024 | 3,01481 | 0,00 | 0,00% | 3,01481 | 3,01481 | 3,01481 | 0 |
| 24 Fev 2024 | 3,01481 | 0,00 | 0,00% | 3,01481 | 3,01481 | 3,01481 | 0 |
| 23 Fev 2024 | 3,01481 | -0,04 | -1,43% | 3,00377 | 3,07175 | 2,97585 | 0 |
| 22 Fev 2024 | 3,05846 | 0,08 | 2,79% | 2,9749 | 3,06001 | 2,96335 | 0 |
| 21 Fev 2024 | 2,97533 | -0,01 | -0,40% | 2,98705 | 2,9924 | 2,92715 | 0 |
| 20 Fev 2024 | 2,98721 | 0,00 | -0,14% | 2,9914 | 2,99775 | 2,98135 | 0 |
| 19 Fev 2024 | 2,99129 | -0,01 | -0,37% | 2,99882 | 3,0014 | 2,98412 | 0 |
| 18 Fev 2024 | 3,00241 | 0,00 | 0,00% | 3,00241 | 3,00241 | 3,00241 | 0 |
| 17 Fev 2024 | 3,00241 | 0,02 | 0,66% | 3,01313 | 3,01313 | 2,98278 | 0 |
| 16 Fev 2024 | 2,98278 | -0,01 | -0,48% | 3,00157 | 3,03244 | 2,97905 | 0 |
| 15 Fev 2024 | 2,99728 | 0,02 | 0,59% | 2,97985 | 3,05209 | 2,96512 | 0 |
| 14 Fev 2024 | 2,97964 | 0,00 | 0,06% | 2,97768 | 2,9844 | 2,95742 | 0 |
