Cotações Históricas AIEUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 0,00000069 | -0,00000004 | -5,48% | 0,00000072 | 0,00000073 | 0,00000064 | -90.264.222.161,00 |
27 Jun 2024 | 0,00000073 | 0,00000002 | 2,82% | 0,00000071 | 0,00000082 | 0,00000067 | -63.862.403.674,00 |
26 Jun 2024 | 0,00000071 | -0,00000008 | -10,13% | 0,00000075 | 0,00000089 | 0,00000070 | -23.443.140.580,00 |
25 Jun 2024 | 0,00000079 | 0,00000008 | 11,27% | 0,00000071 | 0,00000079 | 0,00000068 | -29.213.306.251,00 |
24 Jun 2024 | 0,00000071 | -0,00000003 | -4,05% | 0,00000073 | 0,00000079 | 0,00000070 | 26.423.539.266,00 |
23 Jun 2024 | 0,00000074 | -0,00000001 | -1,33% | 0,00000075 | 0,00000079 | 0,00000072 | 76.826.142.151,00 |
22 Jun 2024 | 0,00000075 | -0,00000004 | -5,06% | 0,00000075 | 0,00000084 | 0,00000070 | 19.208.753.818,00 |
21 Jun 2024 | 0,00000079 | 0,00000002 | 2,60% | 0,00000076 | 0,00000094 | 0,00000068 | 49.747.359.980,00 |
20 Jun 2024 | 0,00000077 | -0,00000010 | -11,49% | 0,00000088 | 0,00000100 | 0,00000068 | 92.134.881.987,00 |
19 Jun 2024 | 0,00000087 | 0,00000022 | 33,85% | 0,00000070 | 0,00000105 | 0,00000067 | -86.620.964.427,00 |
18 Jun 2024 | 0,00000065 | -0,00000021 | -24,42% | 0,00000088 | 0,00000091 | 0,00000062 | -39.522.700.318,00 |
17 Jun 2024 | 0,00000086 | -0,00000010 | -10,42% | 0,00000098 | 0,00000098 | 0,00000068 | 28.956.304.557,00 |
16 Jun 2024 | 0,00000096 | -0,00000015 | -13,51% | 0,00000110 | 0,00000113 | 0,00000095 | -79.540.835.723,00 |
15 Jun 2024 | 0,00000111 | -0,00000012 | -9,76% | 0,00000121 | 0,00000141 | 0,00000100 | 33.078.751.538,00 |
14 Jun 2024 | 0,00000123 | -0,00000016 | -11,51% | 0,00000139 | 0,00000140 | 0,00000114 | 76.296.839.460,00 |
13 Jun 2024 | 0,00000139 | -0,00000017 | -10,90% | 0,00000159 | 0,00000159 | 0,00000110 | -69.658.936.346,00 |
12 Jun 2024 | 0,00000156 | 0,00000005 | 3,31% | 0,00000162 | 0,00000162 | 0,00000142 | -59.060.661.726,00 |
11 Jun 2024 | 0,00000151 | -0,00000012 | -7,36% | 0,00000163 | 0,00000191 | 0,00000139 | 30.124.527.538,00 |
10 Jun 2024 | 0,00000163 | -0,00000013 | -7,39% | 0,00000175 | 0,00000196 | 0,00000140 | 43.853.557.607,00 |
09 Jun 2024 | 0,00000176 | -0,00000040 | -18,52% | 0,00000214 | 0,00000216 | 0,00000164 | 52.952.482.637,00 |
08 Jun 2024 | 0,00000216 | 0,00000028 | 14,89% | 0,00000197 | 0,00000270 | 0,00000172 | -79.271.864.180,00 |
07 Jun 2024 | 0,00000188 | -0,00000008 | -4,08% | 0,00000200 | 0,00000283 | 0,00000184 | 41.028.765.766,00 |
06 Jun 2024 | 0,00000196 | 0,00000017 | 9,50% | 0,00000167 | 0,00000257 | 0,00000126 | 69.693.760.596,00 |
05 Jun 2024 | 0,00000179 | 0,00000073 | 68,87% | 0,00000106 | 0,00000220 | 0,00000097 | 42.625.491.850,00 |
04 Jun 2024 | 0,00000106 | 0,00000008 | 8,16% | 0,00000098 | 0,00000110 | 0,00000098 | 31.363.472.397,00 |
03 Jun 2024 | 0,00000098 | -0,00000022 | -18,33% | 0,00000120 | 0,00000123 | 0,00000092 | 23.589.808.335,00 |
02 Jun 2024 | 0,00000120 | 0,00 | 0,00% | 0,00000120 | 0,00000132 | 0,00000120 | 8.898.617.352,00 |
01 Jun 2024 | 0,00000120 | 0,00 | 0,00% | 0,00000121 | 0,00000134 | 0,00000112 | 13.118.866.535,00 |
31 Mai 2024 | 0,00000120 | -0,00000007 | -5,51% | 0,00000127 | 0,00000142 | 0,00000120 | 13.025.607.067,00 |
30 Mai 2024 | 0,00000127 | -0,00000011 | -7,97% | 0,00000140 | 0,00000142 | 0,00000123 | 10.619.010.930,00 |
29 Mai 2024 | 0,00000138 | -0,00000005 | -3,50% | 0,00000143 | 0,00000143 | 0,00000138 | 10.115.290.224,00 |
28 Mai 2024 | 0,00000143 | -0,00000003 | -2,05% | 0,00000146 | 0,00000149 | 0,00000130 | 10.881.211.255,00 |
27 Mai 2024 | 0,00000146 | -0,00000006 | -3,95% | 0,00000152 | 0,00000158 | 0,00000140 | 6.489.824.428,00 |
26 Mai 2024 | 0,00000152 | 0,00000020 | 15,15% | 0,00000132 | 0,00000168 | 0,00000132 | 6.025.598.468,00 |
25 Mai 2024 | 0,00000132 | -0,00000007 | -5,04% | 0,00000139 | 0,00000150 | 0,00000132 | 11.617.211.448,00 |
24 Mai 2024 | 0,00000139 | -0,00000004 | -2,80% | 0,00000142 | 0,00000179 | 0,00000124 | 15.016.391.351,00 |
23 Mai 2024 | 0,00000143 | 0,00000013 | 10,00% | 0,00000130 | 0,00000153 | 0,00000127 | 9.159.828.815,00 |
22 Mai 2024 | 0,00000130 | -0,00000013 | -9,09% | 0,00000146 | 0,00000156 | 0,00000122 | 7.410.289.918,00 |
21 Mai 2024 | 0,00000143 | 0,00000012 | 9,16% | 0,00000131 | 0,00000147 | 0,00000131 | 11.094.083.893,00 |
20 Mai 2024 | 0,00000131 | -0,00000001 | -0,76% | 0,00000139 | 0,00000143 | 0,00000122 | 9.178.331.500,00 |
19 Mai 2024 | 0,00000132 | -0,00000017 | -11,41% | 0,00000150 | 0,00000159 | 0,00000131 | 4.474.008.999,00 |
18 Mai 2024 | 0,00000149 | -0,00000009 | -5,70% | 0,00000158 | 0,00000179 | 0,00000147 | 5.631.525.373,00 |
17 Mai 2024 | 0,00000158 | 0,00000017 | 12,06% | 0,00000141 | 0,00000160 | 0,00000139 | 7.572.565.282,00 |
16 Mai 2024 | 0,00000141 | -0,00000020 | -12,42% | 0,00000161 | 0,00000161 | 0,00000123 | 6.352.945.230,00 |
15 Mai 2024 | 0,00000161 | 0,00000019 | 13,38% | 0,00000142 | 0,00000161 | 0,00000135 | 3.322.745.678,00 |
14 Mai 2024 | 0,00000142 | -0,00000027 | -15,98% | 0,00000167 | 0,00000167 | 0,00000121 | 6.722.546.794,00 |
13 Mai 2024 | 0,00000169 | 0,00000018 | 11,92% | 0,00000151 | 0,00000188 | 0,00000141 | 7.601.324.795,00 |
12 Mai 2024 | 0,00000151 | -0,00000013 | -7,93% | 0,00000164 | 0,00000165 | 0,00000140 | 10.241.152.801,00 |
11 Mai 2024 | 0,00000164 | -0,00000005 | -2,96% | 0,00000169 | 0,00000178 | 0,00000161 | 5.702.954.753,00 |
10 Mai 2024 | 0,00000169 | 0,00000007 | 4,32% | 0,00000161 | 0,00000173 | 0,00000160 | 6.541.927.354,00 |
09 Mai 2024 | 0,00000162 | 0,00000001 | 0,62% | 0,00000162 | 0,00000174 | 0,00000160 | 7.060.468.665,00 |
08 Mai 2024 | 0,00000161 | -0,00000017 | -9,55% | 0,00000170 | 0,00000178 | 0,00000160 | 5.757.756.843,00 |
07 Mai 2024 | 0,00000178 | 0,00000003 | 1,71% | 0,00000172 | 0,00000197 | 0,00000170 | 5.328.052.703,00 |
06 Mai 2024 | 0,00000175 | -0,00000010 | -5,41% | 0,00000185 | 0,00000188 | 0,00000170 | 8.990.973.187,00 |
05 Mai 2024 | 0,00000185 | -0,00000009 | -4,64% | 0,00000196 | 0,00000198 | 0,00000181 | 7.749.339.783,00 |
04 Mai 2024 | 0,00000194 | 0,00000013 | 7,18% | 0,00000190 | 0,00000210 | 0,00000181 | 4.897.174.000,00 |
03 Mai 2024 | 0,00000181 | -0,00000004 | -2,16% | 0,00000175 | 0,00000216 | 0,00000165 | 4.546.381.103,00 |
02 Mai 2024 | 0,00000185 | 0,00000012 | 6,94% | 0,00000166 | 0,00000189 | 0,00000153 | 5.089.939.534,00 |
01 Mai 2024 | 0,00000173 | -0,00000001 | -0,57% | 0,00000174 | 0,00000181 | 0,00000157 | 8.577.952.534,00 |
30 Abr 2024 | 0,00000174 | -0,00000020 | -10,31% | 0,00000194 | 0,00000194 | 0,00000156 | 7.103.301.317,00 |
29 Abr 2024 | 0,00000194 | 0,00000005 | 2,65% | 0,00000188 | 0,00000216 | 0,00000170 | 5.364.666.967,00 |
28 Abr 2024 | 0,00000189 | 0,00000017 | 9,88% | 0,00000184 | 0,00000221 | 0,00000171 | 9.207.824.035,00 |
27 Abr 2024 | 0,00000172 | -0,00000018 | -9,47% | 0,00000191 | 0,00000210 | 0,00000160 | 7.815.648.009,00 |
26 Abr 2024 | 0,00000190 | -0,00000009 | -4,52% | 0,00000189 | 0,00000208 | 0,00000188 | 4.933.575.287,00 |
25 Abr 2024 | 0,00000199 | -0,00000004 | -1,97% | 0,00000203 | 0,00000215 | 0,00000185 | 4.989.440.242,00 |
24 Abr 2024 | 0,00000203 | -0,00000008 | -3,79% | 0,00000210 | 0,00000260 | 0,00000191 | 10.442.969.417,00 |
23 Abr 2024 | 0,00000211 | -0,00000019 | -8,26% | 0,00000230 | 0,00000256 | 0,00000210 | 4.481.200.692,00 |
22 Abr 2024 | 0,00000230 | 0,00000011 | 5,02% | 0,00000216 | 0,00000267 | 0,00000193 | 12.959.107.267,00 |
21 Abr 2024 | 0,00000219 | 0,00000030 | 15,87% | 0,00000189 | 0,00000264 | 0,00000174 | 14.867.764.566,00 |
20 Abr 2024 | 0,00000189 | 0,00000023 | 13,86% | 0,00000166 | 0,00000190 | 0,00000154 | 9.786.612.953,00 |
19 Abr 2024 | 0,00000166 | 0,00000006 | 3,75% | 0,00000160 | 0,00000170 | 0,00000154 | 8.863.270.650,00 |
18 Abr 2024 | 0,00000160 | -0,00000005 | -3,03% | 0,00000159 | 0,00000189 | 0,00000151 | 8.050.785.810,00 |
17 Abr 2024 | 0,00000165 | -0,00000007 | -4,07% | 0,00000173 | 0,00000182 | 0,00000140 | 7.612.407.488,00 |
16 Abr 2024 | 0,00000172 | 0,00000026 | 17,81% | 0,00000151 | 0,00000215 | 0,00000145 | 17.722.422.632,00 |
15 Abr 2024 | 0,00000146 | -0,00000034 | -18,89% | 0,00000173 | 0,00000226 | 0,00000137 | 23.321.329.597,00 |
14 Abr 2024 | 0,00000180 | 0,00000020 | 12,50% | 0,00000157 | 0,00000190 | 0,00000135 | 17.538.875.672,00 |
13 Abr 2024 | 0,00000160 | -0,00000036 | -18,37% | 0,00000196 | 0,00000236 | 0,00000135 | 15.247.649.534,00 |
12 Abr 2024 | 0,00000196 | -0,00000049 | -20,00% | 0,00000237 | 0,00000246 | 0,00000150 | 13.655.548.743,00 |
11 Abr 2024 | 0,00000245 | -0,00000003 | -1,21% | 0,00000248 | 0,00000273 | 0,00000229 | 14.858.024.450,00 |
10 Abr 2024 | 0,00000248 | 0,00000002 | 0,81% | 0,00000249 | 0,00000261 | 0,00000233 | 9.580.396.033,00 |
09 Abr 2024 | 0,00000246 | -0,00000036 | -12,77% | 0,00000284 | 0,00000284 | 0,00000221 | 14.788.852.096,00 |
08 Abr 2024 | 0,00000282 | -0,00000002 | -0,70% | 0,00000281 | 0,00000330 | 0,00000249 | 20.990.142.753,00 |
07 Abr 2024 | 0,00000284 | 0,00000013 | 4,80% | 0,00000273 | 0,00000335 | 0,00000269 | 16.482.244.969,00 |
06 Abr 2024 | 0,00000271 | 0,00000029 | 11,98% | 0,00000244 | 0,00000418 | 0,00000240 | 32.799.541.840,00 |
05 Abr 2024 | 0,00000242 | 0,00000008 | 3,42% | 0,00000234 | 0,00000317 | 0,00000203 | 17.673.547.704,00 |
04 Abr 2024 | 0,00000234 | -0,00000012 | -4,88% | 0,00000245 | 0,00000259 | 0,00000210 | 14.994.140.314,00 |
03 Abr 2024 | 0,00000246 | -0,00000007 | -2,77% | 0,00000253 | 0,00000268 | 0,00000230 | 9.988.478.962,00 |
02 Abr 2024 | 0,00000253 | -0,00000024 | -8,66% | 0,00000277 | 0,00000297 | 0,00000222 | 15.792.016.377,00 |
01 Abr 2024 | 0,00000277 | -0,00000035 | -11,22% | 0,00000307 | 0,00000354 | 0,00000250 | 25.531.619.357,00 |
31 Mar 2024 | 0,00000312 | -0,00000028 | -8,24% | 0,00000341 | 0,00000360 | 0,00000285 | 19.775.680.934,00 |
30 Mar 2024 | 0,00000340 | -0,00000051 | -13,04% | 0,00000397 | 0,00000418 | 0,00000310 | 22.846.480.537,00 |