Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas ETHBRL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.882,73 | 117,54 | 0,63% | 18.772,73 | 19.134,99 | 18.236,31 | 149,00 |
| 13 Jun 2024 | 18.765,19 | -525,22 | -2,72% | 19.301,04 | 19.329,25 | 18.566,67 | 144,00 |
| 12 Jun 2024 | 19.290,41 | 378,01 | 2,00% | 18.907,80 | 19.714,41 | 18.734,71 | 130,00 |
| 11 Jun 2024 | 18.912,40 | -804,18 | -4,08% | 19.714,77 | 19.774,52 | 18.553,32 | 228,00 |
| 10 Jun 2024 | 19.716,58 | -254,70 | -1,28% | 19.964,46 | 19.999,69 | 19.660,71 | 67,00 |
| 09 Jun 2024 | 19.971,28 | 115,20 | 0,58% | 19.846,07 | 20.056,78 | 19.776,13 | 43,00 |
| 08 Jun 2024 | 19.856,08 | 49,47 | 0,25% | 19.785,80 | 19.950,00 | 19.751,89 | 46,00 |
| 07 Jun 2024 | 19.806,61 | -371,44 | -1,84% | 20.170,35 | 20.283,59 | 19.312,04 | 134,00 |
| 06 Jun 2024 | 20.178,05 | -297,38 | -1,45% | 20.485,90 | 20.565,79 | 19.919,86 | 95,00 |
| 05 Jun 2024 | 20.475,43 | 337,34 | 1,68% | 20.138,35 | 20.638,99 | 19.900,00 | 77,00 |
| 04 Jun 2024 | 20.138,09 | 365,71 | 1,85% | 19.759,97 | 20.220,77 | 19.644,31 | 106,00 |
| 03 Jun 2024 | 19.772,38 | -225,84 | -1,13% | 19.972,81 | 20.261,10 | 19.720,95 | 108,00 |
| 02 Jun 2024 | 19.998,22 | -130,59 | -0,65% | 20.134,17 | 20.244,00 | 19.818,55 | 68,00 |
| 01 Jun 2024 | 20.128,81 | 282,15 | 1,42% | 19.853,57 | 20.210,01 | 19.784,85 | 60,00 |
| 31 Mai 2024 | 19.846,66 | 230,76 | 1,18% | 19.606,41 | 20.094,03 | 19.500,00 | 116,00 |
| 30 Mai 2024 | 19.615,90 | -101,76 | -0,52% | 19.723,94 | 19.974,37 | 19.402,03 | 85,00 |
| 29 Mai 2024 | 19.717,66 | -233,08 | -1,17% | 19.952,26 | 20.180,58 | 19.573,17 | 87,00 |
| 28 Mai 2024 | 19.950,74 | -280,92 | -1,39% | 20.216,24 | 20.445,73 | 19.575,10 | 142,00 |
| 27 Mai 2024 | 20.231,66 | 327,97 | 1,65% | 19.892,22 | 20.603,19 | 19.892,22 | 132,00 |
| 26 Mai 2024 | 19.903,69 | 414,45 | 2,13% | 19.488,56 | 20.167,69 | 19.402,75 | 89,00 |
| 25 Mai 2024 | 19.489,24 | 137,99 | 0,71% | 19.350,27 | 19.615,99 | 19.255,26 | 44,00 |
| 24 Mai 2024 | 19.351,25 | -226,41 | -1,16% | 19.593,51 | 19.828,22 | 18.866,07 | 138,00 |
| 23 Mai 2024 | 19.577,66 | 256,23 | 1,33% | 19.314,43 | 20.340,85 | 18.761,87 | 291,00 |
| 22 Mai 2024 | 19.321,43 | -81,59 | -0,42% | 19.415,13 | 19.530,00 | 18.798,63 | 124,00 |
| 21 Mai 2024 | 19.403,02 | 849,21 | 4,58% | 18.562,94 | 19.598,14 | 18.247,74 | 158,00 |
| 20 Mai 2024 | 18.553,81 | 2.734,17 | 17,28% | 15.798,10 | 18.714,98 | 15.698,77 | 144,00 |
| 19 Mai 2024 | 15.819,64 | -222,52 | -1,39% | 16.051,72 | 16.107,30 | 15.709,29 | 32,00 |
| 18 Mai 2024 | 16.042,16 | 194,76 | 1,23% | 15.819,15 | 16.136,51 | 15.809,00 | 35,00 |
| 17 Mai 2024 | 15.847,40 | 678,76 | 4,47% | 15.166,36 | 16.013,14 | 15.115,48 | 56,00 |
| 16 Mai 2024 | 15.168,64 | -440,34 | -2,82% | 15.581,48 | 15.608,87 | 15.050,00 | 56,00 |
| 15 Mai 2024 | 15.608,98 | 718,97 | 4,83% | 14.908,47 | 15.611,39 | 14.802,00 | 83,00 |
| 14 Mai 2024 | 14.890,01 | -394,85 | -2,58% | 15.289,09 | 15.328,71 | 14.773,10 | 60,00 |
| 13 Mai 2024 | 15.284,86 | 50,82 | 0,33% | 15.233,15 | 15.514,03 | 14.893,27 | 54,00 |
| 12 Mai 2024 | 15.234,04 | 111,44 | 0,74% | 15.136,35 | 15.345,27 | 15.084,28 | 23,00 |
| 11 Mai 2024 | 15.122,60 | 10,11 | 0,07% | 15.107,54 | 15.280,16 | 15.007,85 | 33,00 |
| 10 Mai 2024 | 15.112,49 | -518,15 | -3,31% | 15.642,19 | 15.700,00 | 14.944,47 | 64,00 |
| 09 Mai 2024 | 15.630,64 | 375,64 | 2,46% | 15.260,82 | 15.750,00 | 15.158,17 | 66,00 |
| 08 Mai 2024 | 15.255,00 | -70,62 | -0,46% | 15.358,78 | 15.519,10 | 15.056,56 | 80,00 |
| 07 Mai 2024 | 15.325,62 | -272,86 | -1,75% | 15.616,47 | 15.948,35 | 15.315,00 | 90,00 |
| 06 Mai 2024 | 15.598,48 | -432,24 | -2,70% | 16.031,52 | 16.440,01 | 15.543,98 | 75,00 |
| 05 Mai 2024 | 16.030,72 | 84,80 | 0,53% | 15.944,65 | 16.202,40 | 15.704,49 | 48,00 |
| 04 Mai 2024 | 15.945,92 | 100,13 | 0,63% | 15.833,93 | 16.181,07 | 15.815,18 | 69,00 |
| 03 Mai 2024 | 15.845,79 | 449,42 | 2,92% | 15.401,57 | 15.963,41 | 15.245,33 | 120,00 |
| 02 Mai 2024 | 15.396,37 | -136,81 | -0,88% | 15.520,05 | 15.674,82 | 15.129,14 | 113,00 |
| 01 Mai 2024 | 15.533,18 | -272,39 | -1,72% | 15.794,07 | 15.825,50 | 14.785,00 | 153,00 |
| 30 Abr 2024 | 15.805,57 | -733,04 | -4,43% | 16.531,87 | 16.697,81 | 15.289,94 | 197,00 |
| 29 Abr 2024 | 16.538,61 | -296,35 | -1,76% | 16.815,42 | 16.949,15 | 16.044,49 | 153,00 |
| 28 Abr 2024 | 16.834,96 | 43,67 | 0,26% | 16.806,20 | 17.248,84 | 16.771,79 | 70,00 |
| 27 Abr 2024 | 16.791,29 | 634,18 | 3,93% | 16.159,79 | 16.921,04 | 15.884,65 | 66,00 |
| 26 Abr 2024 | 16.157,11 | -251,34 | -1,53% | 16.406,09 | 16.423,83 | 15.973,92 | 69,00 |
| 25 Abr 2024 | 16.408,45 | 112,72 | 0,69% | 16.277,10 | 16.584,98 | 15.941,60 | 88,00 |
| 24 Abr 2024 | 16.295,73 | -332,51 | -2,00% | 16.633,69 | 16.999,77 | 16.127,52 | 96,00 |
| 23 Abr 2024 | 16.628,24 | -1,31 | -0,01% | 16.618,24 | 16.899,59 | 16.408,68 | 73,00 |
| 22 Abr 2024 | 16.629,55 | 108,32 | 0,66% | 16.528,17 | 16.929,07 | 16.439,13 | 74,00 |
| 21 Abr 2024 | 16.521,23 | -64,46 | -0,39% | 16.577,40 | 16.784,24 | 16.368,27 | 46,00 |
| 20 Abr 2024 | 16.585,69 | 518,69 | 3,23% | 16.062,80 | 16.653,85 | 15.882,33 | 88,00 |
| 19 Abr 2024 | 16.067,00 | -163,54 | -1,01% | 16.217,58 | 16.496,30 | 15.231,62 | 137,00 |
| 18 Abr 2024 | 16.230,54 | 485,97 | 3,09% | 15.756,84 | 16.329,04 | 15.602,15 | 87,00 |
| 17 Abr 2024 | 15.744,57 | -616,99 | -3,77% | 16.358,05 | 16.579,82 | 15.443,15 | 131,00 |
| 16 Abr 2024 | 16.361,56 | 98,42 | 0,61% | 16.227,55 | 16.517,31 | 15.708,52 | 141,00 |
| 15 Abr 2024 | 16.263,14 | -480,63 | -2,87% | 16.539,06 | 17.172,50 | 15.838,27 | 160,00 |
| 14 Abr 2024 | 16.743,77 | 747,59 | 4,67% | 16.009,82 | 16.942,66 | 15.427,33 | 200,00 |
| 13 Abr 2024 | 15.996,18 | -802,87 | -4,78% | 16.742,61 | 17.114,94 | 15.254,82 | 244,00 |
| 12 Abr 2024 | 16.799,05 | -1.079,48 | -6,04% | 17.864,41 | 18.103,02 | 16.201,10 | 216,00 |
| 11 Abr 2024 | 17.878,53 | -110,05 | -0,61% | 17.976,64 | 18.348,46 | 17.758,11 | 67,00 |
| 10 Abr 2024 | 17.988,58 | 289,30 | 1,63% | 17.678,02 | 18.089,92 | 17.339,27 | 95,00 |
| 09 Abr 2024 | 17.699,28 | -1.008,73 | -5,39% | 18.731,59 | 18.843,61 | 17.436,30 | 172,00 |
| 08 Abr 2024 | 18.708,01 | 1.058,01 | 5,99% | 17.620,00 | 18.862,82 | 17.400,00 | 98,00 |
| 07 Abr 2024 | 17.650,00 | 526,29 | 3,07% | 17.128,19 | 17.666,56 | 17.090,72 | 43,00 |
| 06 Abr 2024 | 17.123,71 | 166,98 | 0,98% | 16.947,47 | 17.331,87 | 16.903,32 | 38,00 |
| 05 Abr 2024 | 16.956,73 | 20,13 | 0,12% | 16.914,28 | 17.059,34 | 16.345,50 | 96,00 |
| 04 Abr 2024 | 16.936,60 | 69,72 | 0,41% | 16.844,75 | 17.407,00 | 16.553,79 | 124,00 |
| 03 Abr 2024 | 16.866,88 | 137,14 | 0,82% | 16.767,03 | 17.220,24 | 16.398,33 | 122,00 |
| 02 Abr 2024 | 16.729,74 | -1.120,25 | -6,28% | 17.852,54 | 17.859,36 | 16.388,55 | 249,00 |
| 01 Abr 2024 | 17.849,99 | -591,07 | -3,21% | 18.414,12 | 18.416,32 | 17.420,00 | 95,00 |
| 31 Mar 2024 | 18.441,06 | 682,58 | 3,84% | 17.747,54 | 18.485,00 | 17.744,40 | 62,00 |
| 30 Mar 2024 | 17.758,48 | -15,20 | -0,09% | 17.776,30 | 18.046,53 | 17.641,76 | 56,00 |
| 29 Mar 2024 | 17.773,68 | -173,06 | -0,96% | 17.930,55 | 18.041,79 | 17.582,42 | 48,00 |
| 28 Mar 2024 | 17.946,74 | 409,72 | 2,34% | 17.499,75 | 18.093,60 | 17.366,46 | 69,00 |
| 27 Mar 2024 | 17.537,02 | -451,92 | -2,51% | 17.971,76 | 18.360,84 | 17.327,49 | 91,00 |
| 26 Mar 2024 | 17.988,94 | 37,27 | 0,21% | 17.951,96 | 18.359,24 | 17.799,33 | 94,00 |
| 25 Mar 2024 | 17.951,67 | 556,04 | 3,20% | 17.421,83 | 18.277,31 | 17.226,47 | 113,00 |
| 24 Mar 2024 | 17.395,63 | 573,13 | 3,41% | 16.807,22 | 17.456,87 | 16.654,97 | 62,00 |
| 23 Mar 2024 | 16.822,50 | 44,50 | 0,27% | 16.798,00 | 17.305,40 | 16.497,57 | 60,00 |
| 22 Mar 2024 | 16.778,00 | -738,41 | -4,22% | 17.566,51 | 17.768,10 | 16.437,25 | 124,00 |
| 21 Mar 2024 | 17.516,41 | -107,58 | -0,61% | 17.641,75 | 17.973,50 | 17.084,00 | 111,00 |
| 20 Mar 2024 | 17.623,99 | 1.587,73 | 9,90% | 16.113,17 | 17.732,88 | 15.564,17 | 238,00 |
| 19 Mar 2024 | 16.036,26 | -1.782,18 | -10,00% | 17.797,85 | 17.945,88 | 16.005,00 | 257,00 |
| 18 Mar 2024 | 17.818,44 | -562,37 | -3,06% | 18.341,10 | 18.354,61 | 17.446,80 | 108,00 |
| 17 Mar 2024 | 18.380,81 | 611,58 | 3,44% | 17.834,08 | 18.534,37 | 17.263,94 | 101,00 |
| 16 Mar 2024 | 17.769,23 | -1.077,49 | -5,72% | 18.872,68 | 19.041,96 | 17.538,56 | 158,00 |
