Cotações Históricas CAREUSDT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 0,00000104 | 0,00000007 | 7,22% | 0,00000098 | 0,00000104 | 0,00000097 | 60.039.356,00 |
01 Jul 2024 | 0,00000097 | 0,00000002 | 2,11% | 0,00000101 | 0,00000103 | 0,00000095 | 1.868.842.190,00 |
30 Jun 2024 | 0,00000095 | -0,00000014 | -12,84% | 0,00000109 | 0,00000114 | 0,00000093 | 3.548.130.826,00 |
29 Jun 2024 | 0,00000109 | 0,00000001 | 0,93% | 0,00000108 | 0,00000118 | 0,00000108 | 3.810.360.577,00 |
28 Jun 2024 | 0,00000108 | 0,00000006 | 5,88% | 0,00000106 | 0,00000108 | 0,00000106 | 10.274.484.737,00 |
27 Jun 2024 | 0,00000102 | -0,00000013 | -11,30% | 0,00000115 | 0,00000116 | 0,00000096 | 2.537.554.039,00 |
26 Jun 2024 | 0,00000115 | -0,00000003 | -2,54% | 0,00000118 | 0,00000120 | 0,00000092 | 1.879.458.245,00 |
25 Jun 2024 | 0,00000118 | 0,00000008 | 7,27% | 0,00000104 | 0,00000128 | 0,00000096 | 1.463.458.108,00 |
24 Jun 2024 | 0,00000110 | 0,00000006 | 5,77% | 0,00000118 | 0,00000123 | 0,00000104 | 217.849.192,00 |
23 Jun 2024 | 0,00000104 | -0,00000016 | -13,33% | 0,00000120 | 0,00000131 | 0,00000104 | 235.584.369,00 |
22 Jun 2024 | 0,00000120 | 0,00000002 | 1,69% | 0,00000118 | 0,00000128 | 0,00000114 | 160.536.232,00 |
21 Jun 2024 | 0,00000118 | 0,00000007 | 6,31% | 0,00000117 | 0,00000121 | 0,00000112 | 2.612.657.642,00 |
20 Jun 2024 | 0,00000111 | 0,00000005 | 4,72% | 0,00000106 | 0,00000139 | 0,00000103 | 1.270.835.102,00 |
19 Jun 2024 | 0,00000106 | 0,00000012 | 12,77% | 0,00000094 | 0,00000112 | 0,00000094 | 2.137.096.787,00 |
18 Jun 2024 | 0,00000094 | -0,00000040 | -29,85% | 0,00000134 | 0,00000135 | 0,00000093 | 8.602.536.605,00 |
17 Jun 2024 | 0,00000134 | 0,00000013 | 10,74% | 0,00000121 | 0,00000137 | 0,00000121 | 8.176.834.175,00 |
16 Jun 2024 | 0,00000121 | -0,00000024 | -16,55% | 0,00000128 | 0,00000160 | 0,00000120 | 5.884.097.584,00 |
15 Jun 2024 | 0,00000145 | 0,00000013 | 9,85% | 0,00000131 | 0,00000145 | 0,00000123 | 157.066.377,00 |
14 Jun 2024 | 0,00000132 | 0,00000009 | 7,32% | 0,00000123 | 0,00000138 | 0,00000110 | 2.608.423.914,00 |
13 Jun 2024 | 0,00000123 | -0,00000021 | -14,58% | 0,00000144 | 0,00000155 | 0,00000092 | 2.639.605.058,00 |
12 Jun 2024 | 0,00000144 | 0,00000018 | 14,29% | 0,00000126 | 0,00000145 | 0,00000119 | 3.841.925.554,00 |
11 Jun 2024 | 0,00000126 | -0,00000060 | -32,26% | 0,00000194 | 0,00000207 | 0,00000092 | 2.103.171.210,00 |
10 Jun 2024 | 0,00000186 | 0,00000025 | 15,53% | 0,00000162 | 0,00000214 | 0,00000156 | 2.622.960.448,00 |
09 Jun 2024 | 0,00000161 | -0,00000014 | -8,00% | 0,00000174 | 0,00000190 | 0,00000155 | 1.215.781.656,00 |
08 Jun 2024 | 0,00000175 | -0,00000007 | -3,85% | 0,00000184 | 0,00000212 | 0,00000175 | 682.543.957,00 |
07 Jun 2024 | 0,00000182 | 0,00000008 | 4,60% | 0,00000162 | 0,00000214 | 0,00000154 | 980.886.567,00 |
06 Jun 2024 | 0,00000174 | -0,00000002 | -1,14% | 0,00000176 | 0,00000264 | 0,00000141 | 3.069.194.458,00 |
05 Jun 2024 | 0,00000176 | 0,00000012 | 7,32% | 0,00000164 | 0,00000235 | 0,00000152 | 1.758.033.489,00 |
04 Jun 2024 | 0,00000164 | 0,00 | 0,00% | 0,00000150 | 0,00000165 | 0,00000141 | 214.820.984,00 |
03 Jun 2024 | 0,00000164 | -0,00000002 | -1,20% | 0,00000168 | 0,00000170 | 0,00000138 | 312.169.875,00 |
02 Jun 2024 | 0,00000166 | -0,00000004 | -2,35% | 0,00000179 | 0,00000180 | 0,00000165 | 284.055.338,00 |
01 Jun 2024 | 0,00000170 | 0,00000013 | 8,28% | 0,00000156 | 0,00000180 | 0,00000152 | 2.313.274.799,00 |
31 Mai 2024 | 0,00000157 | 0,00000003 | 1,95% | 0,00000153 | 0,00000161 | 0,00000152 | 7.929.858.308,00 |
30 Mai 2024 | 0,00000154 | 0,00000009 | 6,21% | 0,00000146 | 0,00000180 | 0,00000145 | 7.594.181.105,00 |
29 Mai 2024 | 0,00000145 | 0,00 | 0,00% | 0,00000146 | 0,00000187 | 0,00000136 | 8.242.964.818,00 |
28 Mai 2024 | 0,00000145 | 0,00000014 | 10,69% | 0,00000131 | 0,00000153 | 0,00000126 | 8.406.145.804,00 |
27 Mai 2024 | 0,00000131 | -0,00000010 | -7,09% | 0,00000141 | 0,00000150 | 0,00000126 | 3.412.923.759,00 |
26 Mai 2024 | 0,00000141 | 0,00 | 0,00% | 0,00000141 | 0,00000142 | 0,00000130 | 979.654.807,00 |
25 Mai 2024 | 0,00000141 | 0,00000013 | 10,16% | 0,00000128 | 0,00000147 | 0,00000127 | 3.018.769.578,00 |
24 Mai 2024 | 0,00000128 | -0,00000005 | -3,76% | 0,00000125 | 0,00000131 | 0,00000123 | 3.104.797.922,00 |
23 Mai 2024 | 0,00000133 | -0,00000027 | -16,88% | 0,00000156 | 0,00000189 | 0,00000123 | 2.799.131.620,00 |
22 Mai 2024 | 0,00000160 | 0,00000030 | 23,08% | 0,00000124 | 0,00000190 | 0,00000120 | 2.085.456.405,00 |
21 Mai 2024 | 0,00000130 | 0,00000011 | 9,24% | 0,00000120 | 0,00000130 | 0,00000119 | 835.259.109,00 |
20 Mai 2024 | 0,00000119 | -0,00000012 | -9,16% | 0,00000131 | 0,00000137 | 0,00000093 | 2.122.369.139,00 |
19 Mai 2024 | 0,00000131 | -0,00000006 | -4,38% | 0,00000135 | 0,00000143 | 0,00000118 | 992.952.759,00 |
18 Mai 2024 | 0,00000137 | 0,00000017 | 14,17% | 0,00000120 | 0,00000145 | 0,00000110 | 6.880.376.213,00 |
17 Mai 2024 | 0,00000120 | 0,00000013 | 12,15% | 0,00000109 | 0,00000144 | 0,00000107 | 2.744.759.188,00 |
16 Mai 2024 | 0,00000107 | -0,00000004 | -3,60% | 0,00000111 | 0,00000120 | 0,00000107 | 4.624.107.085,00 |
15 Mai 2024 | 0,00000111 | -0,00000001 | -0,89% | 0,00000113 | 0,00000121 | 0,00000108 | 982.984.695,00 |
14 Mai 2024 | 0,00000112 | 0,00000004 | 3,70% | 0,00000108 | 0,00000121 | 0,00000106 | 7.354.679.171,00 |
13 Mai 2024 | 0,00000108 | -0,00000011 | -9,24% | 0,00000110 | 0,00000121 | 0,00000106 | 2.629.308.657,00 |
12 Mai 2024 | 0,00000119 | 0,00000001 | 0,85% | 0,00000117 | 0,00000119 | 0,00000106 | 5.254.275.890,00 |
11 Mai 2024 | 0,00000118 | -0,00000003 | -2,48% | 0,00000120 | 0,00000123 | 0,00000105 | 6.859.237.732,00 |
10 Mai 2024 | 0,00000121 | -0,00000006 | -4,72% | 0,00000129 | 0,00000144 | 0,00000120 | 4.623.328.320,00 |
09 Mai 2024 | 0,00000127 | -0,00000008 | -5,93% | 0,00000137 | 0,00000158 | 0,00000105 | 2.682.274.758,00 |
08 Mai 2024 | 0,00000135 | -0,00000007 | -4,93% | 0,00000143 | 0,00000167 | 0,00000127 | 2.353.173.456,00 |
07 Mai 2024 | 0,00000142 | 0,00000030 | 26,79% | 0,00000112 | 0,00000163 | 0,00000103 | 1.408.285.332,00 |
06 Mai 2024 | 0,00000112 | -0,00000004 | -3,45% | 0,00000116 | 0,00000135 | 0,00000105 | 1.405.748.254,00 |
05 Mai 2024 | 0,00000116 | 0,00000016 | 16,00% | 0,00000098 | 0,00000137 | 0,00000098 | 4.737.427.456,00 |
04 Mai 2024 | 0,00000100 | -0,00000016 | -13,79% | 0,00000107 | 0,00000148 | 0,00000098 | 4.153.466.064,00 |
03 Mai 2024 | 0,00000116 | -0,00000001 | -0,85% | 0,00000117 | 0,00000119 | 0,00000092 | 1.502.993.935,00 |
02 Mai 2024 | 0,00000117 | 0,00000008 | 7,34% | 0,00000111 | 0,00000119 | 0,00000107 | 3.037.683.229,00 |
01 Mai 2024 | 0,00000109 | -0,00000034 | -23,78% | 0,00000145 | 0,00000152 | 0,00000092 | 3.876.902.100,00 |
30 Abr 2024 | 0,00000143 | -0,00000017 | -10,63% | 0,00000161 | 0,00000175 | 0,00000133 | 4.808.561.853,00 |
29 Abr 2024 | 0,00000160 | -0,00000024 | -13,04% | 0,00000183 | 0,00000192 | 0,00000150 | 4.400.923.492,00 |
28 Abr 2024 | 0,00000184 | 0,00000009 | 5,14% | 0,00000175 | 0,00000188 | 0,00000175 | 6.109.324.412,00 |
27 Abr 2024 | 0,00000175 | 0,00000011 | 6,71% | 0,00000165 | 0,00000193 | 0,00000156 | 2.730.025.702,00 |
26 Abr 2024 | 0,00000164 | -0,00000009 | -5,20% | 0,00000177 | 0,00000177 | 0,00000156 | 601.551.078,00 |
25 Abr 2024 | 0,00000173 | -0,00000005 | -2,81% | 0,00000178 | 0,00000194 | 0,00000171 | 452.245.016,00 |
24 Abr 2024 | 0,00000178 | 0,00000001 | 0,56% | 0,00000179 | 0,00000207 | 0,00000171 | 4.443.777.206,00 |
23 Abr 2024 | 0,00000177 | -0,00000016 | -8,29% | 0,00000191 | 0,00000196 | 0,00000172 | 3.404.128.723,00 |
22 Abr 2024 | 0,00000193 | 0,00000015 | 8,43% | 0,00000189 | 0,00000195 | 0,00000172 | 2.370.364.256,00 |
21 Abr 2024 | 0,00000178 | 0,00000003 | 1,71% | 0,00000188 | 0,00000190 | 0,00000171 | 1.303.505.545,00 |
20 Abr 2024 | 0,00000175 | -0,00000009 | -4,89% | 0,00000184 | 0,00000200 | 0,00000150 | 2.583.679.722,00 |
19 Abr 2024 | 0,00000184 | -0,00000075 | -28,96% | 0,00000238 | 0,00000249 | 0,00000154 | 2.149.939.066,00 |
18 Abr 2024 | 0,00000259 | 0,00000020 | 8,37% | 0,00000223 | 0,00000259 | 0,00000150 | 3.497.606.056,00 |
17 Abr 2024 | 0,00000239 | 0,00 | 0,00% | 0,00000239 | 0,00000239 | 0,00000201 | 1.917.364.660,00 |
16 Abr 2024 | 0,00000239 | 0,00000006 | 2,58% | 0,00000228 | 0,00000247 | 0,00000215 | 3.201.976.788,00 |
15 Abr 2024 | 0,00000233 | -0,00000025 | -9,69% | 0,00000241 | 0,00000259 | 0,00000227 | 381.184.062,00 |
14 Abr 2024 | 0,00000258 | 0,00000023 | 9,79% | 0,00000238 | 0,00000259 | 0,00000215 | 814.087.488,00 |
13 Abr 2024 | 0,00000235 | -0,00000024 | -9,27% | 0,00000243 | 0,00000259 | 0,00000235 | 1.979.920.713,00 |
12 Abr 2024 | 0,00000259 | -0,00000033 | -11,30% | 0,00000293 | 0,00000294 | 0,00000225 | 270.211.136,00 |
11 Abr 2024 | 0,00000292 | 0,00000020 | 7,35% | 0,00000288 | 0,00000294 | 0,00000263 | 433.889.259,00 |
10 Abr 2024 | 0,00000272 | -0,00000017 | -5,88% | 0,00000293 | 0,00000293 | 0,00000222 | 976.585.872,00 |
09 Abr 2024 | 0,00000289 | -0,00000004 | -1,37% | 0,00000293 | 0,00000295 | 0,00000260 | 1.090.682.786,00 |
08 Abr 2024 | 0,00000293 | 0,00000026 | 9,74% | 0,00000267 | 0,00000319 | 0,00000266 | 4.368.335.860,00 |
07 Abr 2024 | 0,00000267 | 0,00000004 | 1,52% | 0,00000264 | 0,00000275 | 0,00000259 | 5.704.993.855,00 |
06 Abr 2024 | 0,00000263 | 0,00000004 | 1,54% | 0,00000259 | 0,00000288 | 0,00000257 | 5.319.621.857,00 |
05 Abr 2024 | 0,00000259 | -0,00000006 | -2,26% | 0,00000265 | 0,00000288 | 0,00000257 | 4.676.051.655,00 |
04 Abr 2024 | 0,00000265 | 0,00000016 | 6,43% | 0,00000260 | 0,00000288 | 0,00000215 | 2.233.118.760,00 |