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 ETHA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34,7547 | -0,64 | -1,80% | 35,773 | 35,773 | 34,7547 | 744 |
| 27 Jun 2024 | 35,3924 | 1,00 | 2,92% | 34,7838 | 35,7436 | 34,7838 | 7.137 |
| 26 Jun 2024 | 34,3895 | -0,93 | -2,64% | 34,7776 | 35,1067 | 34,3895 | 894 |
| 25 Jun 2024 | 35,3206 | 1,73 | 5,14% | 34,8322 | 35,3206 | 34,5223 | 1.764 |
| 24 Jun 2024 | 33,5941 | -2,49 | -6,89% | 34,6838 | 34,8339 | 33,3899 | 3.800 |
| 21 Jun 2024 | 36,0804 | -0,08 | -0,22% | 36,2608 | 36,2608 | 35,6171 | 714 |
| 20 Jun 2024 | 36,16 | -0,18 | -0,51% | 37,1219 | 37,158 | 35,7985 | 4.173 |
| 19 Jun 2024 | 36,3443 | 1,26 | 3,58% | 36,383 | 36,491 | 36,0282 | 3.211 |
| 18 Jun 2024 | 35,0867 | -1,13 | -3,13% | 35,4639 | 35,4919 | 34,7699 | 2.318 |
| 17 Jun 2024 | 36,2216 | 1,43 | 4,10% | 37,1101 | 37,1101 | 35,9635 | 1.795 |
| 14 Jun 2024 | 34,7956 | -0,88 | -2,46% | 36,0896 | 36,3035 | 34,7956 | 1.592 |
| 13 Jun 2024 | 35,6741 | -0,38 | -1,04% | 35,5944 | 35,9597 | 35,1042 | 1.908 |
| 12 Jun 2024 | 36,05 | 0,39 | 1,11% | 35,7717 | 37,25 | 35,7717 | 2.728 |
| 11 Jun 2024 | 35,6552 | -2,31 | -6,09% | 36,5862 | 36,6035 | 35,3395 | 5.197 |
| 10 Jun 2024 | 37,9657 | 1,22 | 3,33% | 37,6084 | 37,9657 | 37,6084 | 298 |
| 07 Jun 2024 | 36,7411 | -1,66 | -4,32% | 38,9018 | 39,0255 | 36,4093 | 7.902 |
| 06 Jun 2024 | 38,3999 | -0,80 | -2,05% | 38,9191 | 39,3055 | 38,3646 | 1.890 |
| 05 Jun 2024 | 39,2035 | 0,75 | 1,95% | 38,4504 | 39,3233 | 38,4504 | 2.743 |
| 04 Jun 2024 | 38,4536 | 0,29 | 0,76% | 37,9753 | 38,8311 | 37,9753 | 1.395 |
| 03 Jun 2024 | 38,1637 | -0,14 | -0,36% | 38,589 | 39,10 | 38,1637 | 1.388 |
| 31 Mai 2024 | 38,3001 | -0,44 | -1,15% | 38,1383 | 39,00 | 38,0379 | 1.930 |
| 30 Mai 2024 | 38,7447 | 0,12 | 0,32% | 38,338 | 38,7447 | 37,847 | 2.571 |
| 29 Mai 2024 | 38,6205 | 0,29 | 0,74% | 39,3621 | 39,3621 | 38,0071 | 8.488 |
| 28 Mai 2024 | 38,3351 | -1,25 | -3,16% | 38,9859 | 39,6401 | 38,1613 | 3.142 |
| 27 Mai 2024 | 39,5859 | 1,11 | 2,90% | 39,4017 | 40,3999 | 39,4017 | 7.192 |
| 24 Mai 2024 | 38,4716 | -0,16 | -0,41% | 38,1335 | 38,4716 | 36,942 | 6.751 |
| 23 Mai 2024 | 38,6287 | 0,38 | 0,99% | 38,3057 | 40,126 | 37,9315 | 14.223 |
| 22 Mai 2024 | 38,249 | 0,85 | 2,27% | 37,9414 | 38,5775 | 37,2462 | 6.982 |
| 21 Mai 2024 | 37,3992 | 5,34 | 16,64% | 36,952 | 38,7016 | 36,8628 | 27.902 |
| 20 Mai 2024 | 32,064 | 0,87 | 2,78% | 31,4256 | 32,064 | 31,3934 | 581 |
| 17 Mai 2024 | 31,1954 | 1,38 | 4,64% | 29,8188 | 31,761 | 29,778 | 1.509 |
| 16 Mai 2024 | 29,8108 | -0,87 | -2,82% | 30,6631 | 30,6631 | 29,67 | 6.826 |
| 15 Mai 2024 | 30,6767 | 1,22 | 4,15% | 29,6625 | 30,6767 | 29,5277 | 2.481 |
| 14 Mai 2024 | 29,4542 | -0,49 | -1,64% | 30,00 | 30,00 | 29,2681 | 2.980 |
| 13 Mai 2024 | 29,9446 | 0,37 | 1,26% | 29,5322 | 30,5459 | 29,5322 | 4.168 |
| 10 Mai 2024 | 29,5712 | -1,46 | -4,72% | 31,2376 | 31,2376 | 29,5396 | 22.448 |
| 09 Mai 2024 | 31,0346 | 0,28 | 0,91% | 30,4901 | 31,0346 | 30,4901 | 301 |
| 08 Mai 2024 | 30,7538 | -0,79 | -2,52% | 31,2254 | 31,2254 | 30,4143 | 786 |
| 07 Mai 2024 | 31,5486 | 0,08 | 0,26% | 31,401 | 32,0141 | 31,401 | 441 |
| 06 Mai 2024 | 31,466 | 0,04 | 0,11% | 32,5686 | 32,8479 | 31,466 | 1.912 |
| 03 Mai 2024 | 31,43 | 0,61 | 1,99% | 30,6984 | 31,43 | 30,425 | 8.440 |
| 02 Mai 2024 | 30,8172 | 0,43 | 1,42% | 29,8665 | 30,9653 | 29,6263 | 6.467 |
| 30 Abr 2024 | 30,3868 | -2,37 | -7,24% | 32,7906 | 32,7906 | 30,24 | 4.377 |
| 29 Abr 2024 | 32,7577 | 0,48 | 1,48% | 33,2912 | 33,2912 | 32,4269 | 1.587 |
| 26 Abr 2024 | 32,28 | -0,02 | -0,07% | 32,4711 | 32,5859 | 32,0681 | 1.236 |
| 25 Abr 2024 | 32,3033 | 0,35 | 1,10% | 32,3558 | 32,5383 | 31,7959 | 1.804 |
| 24 Abr 2024 | 31,9524 | -1,43 | -4,27% | 33,3763 | 33,8254 | 31,9524 | 1.403 |
| 23 Abr 2024 | 33,378 | 0,26 | 0,79% | 32,8763 | 33,412 | 32,6261 | 2.248 |
| 22 Abr 2024 | 33,1152 | 1,44 | 4,56% | 33,5361 | 33,5719 | 32,895 | 2.129 |
| 19 Abr 2024 | 31,6712 | 0,27 | 0,86% | 30,9191 | 32,2199 | 30,9191 | 1.806 |
| 18 Abr 2024 | 31,40 | 0,57 | 1,86% | 30,6571 | 31,80 | 30,6096 | 8.742 |
| 17 Abr 2024 | 30,8265 | -0,76 | -2,40% | 31,974 | 31,9982 | 30,276 | 5.126 |
| 16 Abr 2024 | 31,5839 | -0,40 | -1,26% | 31,5011 | 32,2242 | 31,0881 | 6.867 |
| 15 Abr 2024 | 31,9878 | -1,59 | -4,74% | 33,0695 | 33,89 | 31,5412 | 10.901 |
| 12 Abr 2024 | 33,5781 | -2,58 | -7,14% | 36,4301 | 36,6114 | 31,761 | 6.782 |
| 11 Abr 2024 | 36,1614 | 0,41 | 1,15% | 36,7434 | 36,8639 | 35,9314 | 2.116 |
| 10 Abr 2024 | 35,7519 | 0,27 | 0,76% | 35,6736 | 35,9441 | 34,8521 | 1.300 |
| 09 Abr 2024 | 35,4827 | -2,16 | -5,75% | 37,6261 | 37,6261 | 35,2102 | 4.093 |
| 08 Abr 2024 | 37,6455 | 3,67 | 10,79% | 35,00 | 37,6455 | 35,00 | 8.609 |
| 05 Abr 2024 | 33,9783 | -0,49 | -1,41% | 33,5663 | 33,9783 | 32,7341 | 4.705 |
| 04 Abr 2024 | 34,4633 | 0,35 | 1,03% | 33,5144 | 34,8083 | 33,5144 | 3.290 |
| 03 Abr 2024 | 34,1125 | 0,36 | 1,07% | 33,5421 | 34,3839 | 33,3173 | 6.919 |
| 02 Abr 2024 | 33,7502 | -2,82 | -7,72% | 34,60 | 34,8259 | 32,9529 | 10.454 |
