Cotações Históricas XBTI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 5,5536 | 0,00 | 0,09% | 5,5536 | 5,5536 | 5,5536 | 176 |
26 Jun 2024 | 5,5488 | -0,03 | -0,53% | 5,6029 | 5,6029 | 5,5488 | 10.127 |
25 Jun 2024 | 5,5781 | 0,24 | 4,48% | 5,5554 | 5,5781 | 5,5554 | 10.004 |
24 Jun 2024 | 5,3387 | -0,48 | -8,30% | 5,6365 | 5,6739 | 5,3387 | 3.197 |
21 Jun 2024 | 5,8219 | -0,18 | -3,03% | 5,7877 | 5,8219 | 5,7824 | 3.000 |
20 Jun 2024 | 6,0038 | 0,13 | 2,24% | 6,0038 | 6,0038 | 6,0038 | 1.500 |
19 Jun 2024 | 5,8721 | 0,03 | 0,56% | 5,8973 | 5,8973 | 5,8721 | 2.121 |
18 Jun 2024 | 5,8396 | -0,14 | -2,35% | 5,9384 | 5,9384 | 5,8396 | 146 |
17 Jun 2024 | 5,9802 | -0,11 | -1,74% | 6,0397 | 6,0397 | 5,8958 | 1.531 |
14 Jun 2024 | 6,0859 | 0,01 | 0,10% | 6,0859 | 6,0859 | 6,0859 | 10 |
13 Jun 2024 | 6,0796 | -0,15 | -2,48% | 6,0596 | 6,0796 | 6,0596 | 683 |
12 Jun 2024 | 6,2341 | 0,23 | 3,76% | 6,0779 | 6,2341 | 6,0779 | 6.913 |
11 Jun 2024 | 6,0083 | -0,33 | -5,18% | 6,1306 | 6,1568 | 6,0083 | 5.130 |
10 Jun 2024 | 6,3364 | -0,01 | -0,12% | 6,2441 | 6,3364 | 6,2441 | 1.938 |
07 Jun 2024 | 6,3443 | 0,00 | -0,04% | 6,324 | 6,4018 | 6,324 | 336 |
06 Jun 2024 | 6,3469 | -0,06 | -0,86% | 6,3309 | 6,3484 | 6,3309 | 537 |
05 Jun 2024 | 6,4019 | 0,15 | 2,43% | 6,3309 | 6,4019 | 6,3186 | 770 |
04 Jun 2024 | 6,25 | 0,13 | 2,09% | 6,25 | 6,25 | 6,25 | 140 |
03 Jun 2024 | 6,1218 | -0,04 | -0,68% | 6,1218 | 6,1218 | 6,1218 | 313 |
31 Mai 2024 | 6,1636 | 0,00 | 0,00% | 6,1636 | 6,1636 | 6,1636 | 0 |
30 Mai 2024 | 6,1636 | 0,16 | 2,73% | 6,0326 | 6,1636 | 6,0326 | 381 |
29 Mai 2024 | 6,00 | -0,07 | -1,22% | 6,039 | 6,039 | 6,00 | 54.500 |
28 Mai 2024 | 6,0739 | -0,09 | -1,46% | 6,0646 | 6,0829 | 6,0646 | 641 |
27 Mai 2024 | 6,1637 | 0,14 | 2,38% | 6,1637 | 6,1637 | 6,1637 | 333 |
24 Mai 2024 | 6,0202 | -0,08 | -1,38% | 6,0202 | 6,0202 | 6,0202 | 610 |
23 Mai 2024 | 6,1044 | -0,15 | -2,41% | 6,1044 | 6,1044 | 6,1044 | 1.000 |
22 Mai 2024 | 6,2554 | -0,01 | -0,12% | 6,2246 | 6,2669 | 6,2246 | 1.577 |
21 Mai 2024 | 6,2629 | 0,26 | 4,40% | 6,3301 | 6,35 | 6,2629 | 271 |
20 Mai 2024 | 5,9987 | 0,00 | 0,06% | 5,9987 | 5,9987 | 5,9987 | 165 |
17 Mai 2024 | 5,9949 | 0,15 | 2,54% | 5,9171 | 5,9949 | 5,9171 | 771 |
16 Mai 2024 | 5,8465 | 0,15 | 2,57% | 5,9031 | 5,9249 | 5,8465 | 2.711 |
15 Mai 2024 | 5,70 | 0,15 | 2,73% | 5,70 | 5,70 | 5,70 | 250 |
14 Mai 2024 | 5,5486 | -0,07 | -1,32% | 5,5731 | 5,5731 | 5,5466 | 542 |
13 Mai 2024 | 5,6231 | -0,07 | -1,17% | 5,4819 | 5,679 | 5,4819 | 3.396 |
10 Mai 2024 | 5,6894 | 0,14 | 2,44% | 5,6601 | 5,6894 | 5,6601 | 1.082 |
09 Mai 2024 | 5,5539 | -0,07 | -1,31% | 5,6084 | 5,6084 | 5,5274 | 1.426 |
08 Mai 2024 | 5,6276 | -0,14 | -2,39% | 5,6276 | 5,6276 | 5,6276 | 63 |
07 Mai 2024 | 5,7656 | -0,12 | -1,98% | 5,7871 | 5,7871 | 5,7656 | 81 |
06 Mai 2024 | 5,8821 | 0,32 | 5,78% | 5,8821 | 5,8821 | 5,8821 | 19 |
03 Mai 2024 | 5,5607 | 0,20 | 3,72% | 5,3652 | 5,5861 | 5,3652 | 1.335 |
02 Mai 2024 | 5,3613 | -0,04 | -0,76% | 5,176 | 5,3613 | 5,176 | 12.514 |
30 Abr 2024 | 5,4021 | -0,24 | -4,21% | 5,7296 | 5,7296 | 5,4021 | 2.426 |
29 Abr 2024 | 5,6397 | -0,16 | -2,72% | 5,622 | 5,6681 | 5,622 | 3.215 |
26 Abr 2024 | 5,7974 | 0,02 | 0,32% | 5,8249 | 5,8249 | 5,7974 | 1.654 |
25 Abr 2024 | 5,7791 | -0,23 | -3,80% | 5,7784 | 5,7891 | 5,7784 | 1.145 |
24 Abr 2024 | 6,0071 | -0,05 | -0,87% | 6,0471 | 6,0599 | 6,0071 | 1.267 |
23 Abr 2024 | 6,06 | 0,05 | 0,83% | 6,03 | 6,06 | 6,0109 | 4.483 |
22 Abr 2024 | 6,0101 | 0,14 | 2,32% | 6,0061 | 6,0146 | 6,0061 | 893 |
19 Abr 2024 | 5,874 | 0,11 | 1,84% | 5,7007 | 5,959 | 5,7007 | 1.622 |
18 Abr 2024 | 5,7676 | 0,19 | 3,37% | 5,5851 | 5,8146 | 5,5851 | 1.132 |
17 Abr 2024 | 5,5795 | -0,08 | -1,40% | 5,8224 | 5,8224 | 5,485 | 4.360 |
16 Abr 2024 | 5,6586 | -0,13 | -2,22% | 5,7796 | 5,7936 | 5,6586 | 2.063 |
15 Abr 2024 | 5,7871 | -0,21 | -3,55% | 6,00 | 6,0474 | 5,7871 | 6.811 |
12 Abr 2024 | 6,00 | -0,40 | -6,32% | 6,4499 | 6,4729 | 6,00 | 9.669 |
11 Abr 2024 | 6,4049 | 0,24 | 3,88% | 6,427 | 6,427 | 6,3486 | 1.013 |
10 Abr 2024 | 6,1657 | -0,01 | -0,20% | 6,1657 | 6,1657 | 6,1657 | 3 |
09 Abr 2024 | 6,1781 | -0,23 | -3,62% | 6,3157 | 6,3159 | 6,1781 | 3.315 |
08 Abr 2024 | 6,41 | 0,38 | 6,28% | 6,4844 | 6,4991 | 6,41 | 3.907 |
05 Abr 2024 | 6,0314 | -0,15 | -2,40% | 5,9395 | 6,0314 | 5,9395 | 675 |
04 Abr 2024 | 6,18 | 0,20 | 3,35% | 5,9464 | 6,18 | 5,9464 | 1.199 |
03 Abr 2024 | 5,9795 | 0,03 | 0,46% | 5,9787 | 5,9795 | 5,9787 | 182 |
02 Abr 2024 | 5,9521 | -0,40 | -6,26% | 6,20 | 6,20 | 5,89 | 4.455 |