Cotações Históricas ETHC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 11,7085 | 0,00 | 0,00% | 11,7085 | 11,7085 | 11,7085 | 0 |
27 Jun 2024 | 11,7085 | 0,20 | 1,71% | 11,7085 | 11,7085 | 11,7085 | 168 |
26 Jun 2024 | 11,5119 | -0,20 | -1,72% | 11,6339 | 11,6339 | 11,5119 | 210 |
25 Jun 2024 | 11,7135 | 0,41 | 3,61% | 11,7135 | 11,7135 | 11,7135 | 500 |
24 Jun 2024 | 11,3058 | -0,56 | -4,70% | 11,3058 | 11,3058 | 11,3058 | 45 |
21 Jun 2024 | 11,863 | -0,47 | -3,83% | 11,8451 | 11,863 | 11,8451 | 5.755 |
20 Jun 2024 | 12,3349 | 0,59 | 5,03% | 12,3349 | 12,3349 | 12,3349 | 450 |
19 Jun 2024 | 11,7439 | 0,00 | 0,00% | 11,7439 | 11,7439 | 11,7439 | 0 |
18 Jun 2024 | 11,7439 | -0,38 | -3,12% | 11,7439 | 11,7439 | 11,7439 | 500 |
17 Jun 2024 | 12,1217 | 0,44 | 3,80% | 12,3216 | 12,3216 | 11,9757 | 2.398 |
14 Jun 2024 | 11,6785 | -0,02 | -0,18% | 11,7672 | 11,7672 | 11,5061 | 580 |
13 Jun 2024 | 11,70 | -0,61 | -4,96% | 11,93 | 11,93 | 11,70 | 1.550 |
12 Jun 2024 | 12,3109 | 0,31 | 2,58% | 12,3109 | 12,3109 | 12,3109 | 15 |
11 Jun 2024 | 12,0013 | -0,53 | -4,21% | 12,00 | 12,0013 | 11,9729 | 130 |
10 Jun 2024 | 12,5289 | -0,26 | -2,06% | 12,564 | 12,564 | 12,5289 | 300 |
07 Jun 2024 | 12,7923 | -0,13 | -0,99% | 12,7923 | 12,7923 | 12,7923 | 139 |
06 Jun 2024 | 12,92 | 0,09 | 0,70% | 12,92 | 12,92 | 12,92 | 500 |
05 Jun 2024 | 12,83 | -0,08 | -0,62% | 12,83 | 12,83 | 12,83 | 168 |
04 Jun 2024 | 12,91 | 0,19 | 1,47% | 12,8847 | 12,91 | 12,8791 | 4.000 |
03 Jun 2024 | 12,7225 | -0,06 | -0,49% | 12,8999 | 12,8999 | 12,706 | 2.344 |
31 Mai 2024 | 12,7849 | 0,00 | 0,03% | 12,8751 | 12,8751 | 12,7849 | 850 |
30 Mai 2024 | 12,7811 | -0,05 | -0,37% | 12,7811 | 12,7811 | 12,7811 | 300 |
29 Mai 2024 | 12,8281 | -0,31 | -2,36% | 12,8281 | 12,8281 | 12,8281 | 2.000 |
28 Mai 2024 | 13,1379 | -0,17 | -1,24% | 12,9321 | 13,1379 | 12,9321 | 503 |
27 Mai 2024 | 13,3032 | 0,62 | 4,92% | 13,2389 | 13,3756 | 13,2046 | 3.623 |
24 Mai 2024 | 12,6796 | -0,18 | -1,40% | 12,5838 | 12,6796 | 12,5838 | 946 |
23 Mai 2024 | 12,8601 | 0,09 | 0,67% | 13,10 | 13,10 | 12,8601 | 450 |
22 Mai 2024 | 12,775 | 0,10 | 0,82% | 12,775 | 12,775 | 12,775 | 215 |
21 Mai 2024 | 12,6708 | 2,39 | 23,22% | 12,264 | 12,8259 | 12,264 | 17.661 |
20 Mai 2024 | 10,2834 | 0,00 | 0,00% | 10,2834 | 10,2834 | 10,2834 | 0 |
17 Mai 2024 | 10,2834 | 0,14 | 1,43% | 10,2834 | 10,2834 | 10,2834 | 146 |
16 Mai 2024 | 10,1386 | 0,10 | 0,96% | 10,1386 | 10,1386 | 10,1386 | 235 |
15 Mai 2024 | 10,0419 | 0,25 | 2,53% | 9,9459 | 10,0419 | 9,9459 | 5.025 |
14 Mai 2024 | 9,7945 | -0,29 | -2,85% | 9,80 | 9,80 | 9,7945 | 450 |
13 Mai 2024 | 10,0819 | -0,12 | -1,19% | 10,0819 | 10,0819 | 10,0819 | 300 |
10 Mai 2024 | 10,2029 | 0,00 | 0,00% | 10,2029 | 10,2029 | 10,2029 | 0 |
09 Mai 2024 | 10,2029 | -0,01 | -0,14% | 10,2029 | 10,2029 | 10,2029 | 25 |
08 Mai 2024 | 10,2171 | -0,33 | -3,16% | 10,1962 | 10,2275 | 10,1962 | 181 |
07 Mai 2024 | 10,5501 | 0,00 | 0,00% | 10,5501 | 10,5501 | 10,5501 | 0 |
06 Mai 2024 | 10,5501 | 0,15 | 1,45% | 10,8109 | 10,9011 | 10,5501 | 614 |
03 Mai 2024 | 10,3989 | 0,40 | 3,99% | 10,172 | 10,3989 | 10,172 | 388 |
02 Mai 2024 | 10,00 | -0,88 | -8,07% | 10,0445 | 10,0445 | 10,00 | 1.140 |
30 Abr 2024 | 10,8774 | 0,00 | -0,01% | 10,8774 | 10,8774 | 10,8774 | 25 |
29 Abr 2024 | 10,8789 | 0,17 | 1,58% | 10,8789 | 10,8789 | 10,8789 | 800 |
26 Abr 2024 | 10,7099 | -0,33 | -2,97% | 10,7099 | 10,7099 | 10,7099 | 1.000 |
25 Abr 2024 | 11,0378 | 0,00 | 0,00% | 11,0378 | 11,0378 | 11,0378 | 0 |
24 Abr 2024 | 11,0378 | 0,00 | 0,00% | 11,0378 | 11,0378 | 11,0378 | 0 |
23 Abr 2024 | 11,0378 | 0,01 | 0,13% | 10,8401 | 11,0378 | 10,8401 | 1.370 |
22 Abr 2024 | 11,0239 | 0,41 | 3,90% | 11,0239 | 11,0239 | 11,0239 | 370 |
19 Abr 2024 | 10,6106 | 0,36 | 3,54% | 10,3362 | 10,6106 | 10,3362 | 2.000 |
18 Abr 2024 | 10,2479 | 0,00 | 0,00% | 10,2479 | 10,2479 | 10,2479 | 0 |
17 Abr 2024 | 10,2479 | -0,33 | -3,11% | 10,5729 | 10,5729 | 10,2479 | 500 |
16 Abr 2024 | 10,5769 | -0,39 | -3,57% | 10,50 | 10,5769 | 10,40 | 6.210 |
15 Abr 2024 | 10,9685 | 0,17 | 1,56% | 10,9277 | 11,1869 | 10,7871 | 610 |
12 Abr 2024 | 10,80 | -1,19 | -9,95% | 10,869 | 10,869 | 10,80 | 278 |
11 Abr 2024 | 11,9929 | 0,16 | 1,34% | 11,9929 | 11,9929 | 11,9929 | 84 |
10 Abr 2024 | 11,8341 | -0,66 | -5,27% | 11,8341 | 11,8341 | 11,8341 | 20 |
09 Abr 2024 | 12,4922 | 0,00 | 0,00% | 12,4922 | 12,4922 | 12,4922 | 0 |
08 Abr 2024 | 12,4922 | 1,27 | 11,32% | 11,6294 | 12,4922 | 11,6294 | 351 |
05 Abr 2024 | 11,2219 | -0,09 | -0,77% | 11,2219 | 11,2219 | 11,2219 | 500 |
04 Abr 2024 | 11,3089 | 0,00 | 0,00% | 11,3089 | 11,3089 | 11,3089 | 0 |
03 Abr 2024 | 11,3089 | 0,12 | 1,09% | 11,3089 | 11,3089 | 11,3089 | 35 |
02 Abr 2024 | 11,1868 | -0,94 | -7,73% | 11,1868 | 11,1868 | 11,1868 | 200 |