BitFarms Ltd (BITF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	28.524.288	-10,73%	3,90	3,13	3,772	3,16
27/02/2024	21.712.623	-1,67%	3,90	3,49	3,90	3,54
26/02/2024	24.124.804	18,87%	3,04	3,04	3,69	3,59
23/02/2024	10.427.501	-5,02%	3,12	2,97	3,1684	3,0298
22/02/2024	11.579.055	1,27%	3,25	3,15	3,33	3,19
21/02/2024	14.825.681	-8,67%	3,66	3,1304	3,3005	3,16
20/02/2024	13.970.465	-3,88%	3,66	3,263	3,715	3,47
19/02/2024	5.114.356	0,00%	3,54	3,37	3,675	3,61
16/02/2024	5.114.356	3,44%	3,54	3,37	3,675	3,61
15/02/2024	18.597.218	-0,86%	3,62	3,33	3,65	3,46
14/02/2024	18.954.523	15,28%	2,80	2,99	3,50	3,47
13/02/2024	12.044.104	-1,95%	2,80	2,75	3,09	3,01
12/02/2024	20.476.252	13,24%	2,75	2,75	3,16	3,08
09/02/2024	21.394.941	8,33%	2,70	2,524	2,77	2,73
08/02/2024	11.544.842	10,53%	2,24	2,38	2,5599	2,52
07/02/2024	10.019.495	2,24%	2,24	2,11	2,29	2,28
06/02/2024	5.264.562	4,70%	2,13	2,10	2,2499	2,23
05/02/2024	5.799.735	-4,91%	2,24	2,10	2,25	2,13
02/02/2024	6.610.186	-3,25%	2,27	2,18	2,325	2,235
01/02/2024	11.993.292	-1,07%	2,27	2,19	2,38	2,305
31/01/2024	18.085.568	0,43%	2,23	2,212	2,46	2,32
30/01/2024	9.282.076	-3,75%	2,40	2,27	2,46	2,31
29/01/2024	15.012.304	3,00%	2,40	2,29	2,565	2,40
26/01/2024	11.354.453	12,56%	2,21	2,1622	2,44	2,33
25/01/2024	5.858.917	2,47%	2,10	2,00	2,11	2,0699
24/01/2024	8.101.713	0,50%	2,10	2,005	2,20	2,03
23/01/2024	8.193.062	-3,35%	2,00	1,96	2,09	2,02
22/01/2024	9.044.514	0,00%	2,00	1,9641	2,18	2,09
19/01/2024	11.151.894	0,48%	2,33	1,90	2,16	2,09
18/01/2024	11.972.685	-8,80%	2,33	2,07	2,387	2,0703
17/01/2024	5.692.233	-1,73%	2,20	2,20	2,305	2,27
16/01/2024	9.838.393	-5,33%	2,35	2,18	2,3762	2,31
15/01/2024	13.575.061	-5,39%	2,82	2,37	2,62	2,46
12/01/2024	13.575.061	-5,39%	2,82	2,37	2,62	2,46
11/01/2024	31.071.276	-13,99%	2,82	2,535	3,39	2,5803
10/01/2024	15.380.914	2,74%	2,82	2,75	3,17	3,00
09/01/2024	10.534.070	-1,71%	2,82	2,88	3,07	2,9192
08/01/2024	17.749.792	9,92%	2,82	2,58	3,0699	2,9898
05/01/2024	11.248.008	-6,83%	2,82	2,64	2,87	2,73
04/01/2024	10.212.637	4,27%	2,82	2,73	2,9899	2,93
03/01/2024	12.026.515	-1,40%	2,60	2,51	2,90	2,8003
02/01/2024	16.704.998	-2,58%	3,32	2,81	3,32	2,835
29/12/2023	25.361.128	-12,65%	3,40	2,85	3,51	2,8999
28/12/2023	18.793.093	-4,56%	3,40	3,2701	3,48	3,35
27/12/2023	28.699.107	8,49%	3,38	3,28	3,56	3,515
26/12/2023	17.149.676	8,70%	2,91	2,86	3,2899	3,25
22/12/2023	23.134.133	3,81%	2,88	2,775	3,11	3,00
21/12/2023	13.036.226	6,62%	2,81	2,69	2,92	2,90
20/12/2023	21.982.112	-1,80%	3,00	2,70	3,04	2,73
19/12/2023	25.234.701	-4,11%	3,00	2,68	3,06	2,80
18/12/2023	21.332.178	-1,01%	2,93	2,86	3,17	2,94
15/12/2023	17.722.212	3,11%	2,76	2,73	3,0495	2,98
14/12/2023	25.412.571	-1,70%	3,06	2,83	3,15	2,8999
13/12/2023	28.651.964	18,07%	2,53	2,45	2,98	2,94
12/12/2023	19.014.516	9,69%	2,40	2,3601	2,56	2,49
11/12/2023	28.039.916	-12,16%	2,35	2,16	2,50	2,275
08/12/2023	31.007.136	21,03%	2,17	2,16	2,62	2,59
07/12/2023	26.907.409	8,63%	1,85	1,84	2,17	2,14
06/12/2023	21.415.884	1,03%	2,05	1,905	2,05	1,97
05/12/2023	32.128.764	11,38%	1,75	1,74	2,06	1,9491
04/12/2023	32.877.548	7,23%	1,94	1,66	1,96	1,78
01/12/2023	17.207.389	16,08%	1,46	1,45	1,69	1,66
30/11/2023	11.916.208	-4,00%	1,45	1,435	1,52	1,44
29/11/2023	26.051.946	11,20%	1,45	1,37	1,545	1,4901
28/11/2023	26.151.406	25,44%	1,05	1,15	1,37	1,3297
27/11/2023	6.067.187	-1,50%	1,05	1,03	1,10	1,054
24/11/2023	10.930.542	-6,10%	1,05	1,01	1,13	1,0893
23/11/2023	4.260.694	3,51%	1,15	1,11	1,18	1,18
22/11/2023	4.180.714	3,51%	1,15	1,11	1,18	1,18
21/11/2023	5.774.272	-2,56%	1,16	1,10	1,21	1,14
20/11/2023	10.313.442	-0,85%	1,21	1,15	1,2479	1,17
17/11/2023	4.772.078	-2,48%	1,23	1,16	1,23	1,18
16/11/2023	5.110.413	-7,31%	1,26	1,165	1,2747	1,205
15/11/2023	8.428.950	13,91%	1,17	1,155	1,36	1,31
14/11/2023	4.298.126	2,68%	1,14	1,10	1,17	1,15
13/11/2023	5.708.900	-6,67%	1,22	1,11	1,22	1,12
10/11/2023	4.945.699	0,87%	1,20	1,15	1,245	1,2104
09/11/2023	8.114.609	7,14%	1,15	1,17	1,335	1,20
08/11/2023	2.990.708	-2,57%	1,15	1,08	1,16	1,1399
07/11/2023	5.012.278	0,43%	1,21	1,08	1,18	1,165
06/11/2023	3.129.724	-0,86%	1,15	1,12	1,21	1,16
03/11/2023	3.595.075	-0,85%	1,15	1,14	1,2093	1,17
02/11/2023	4.003.072	7,27%	1,06	1,1145	1,19	1,18
01/11/2023	2.747.983	4,76%	1,06	1,03	1,10	1,10
31/10/2023	5.908.440	-2,78%	1,08	1,04	1,0898	1,05
30/10/2023	3.944.619	-1,82%	1,13	1,06	1,18	1,08
27/10/2023	2.772.816	0,00%	1,13	1,09	1,17	1,11
26/10/2023	4.510.414	-6,72%	1,15	1,08	1,19	1,11
25/10/2023	6.132.618	-1,65%	1,21	1,16	1,2651	1,19
24/10/2023	12.021.172	7,08%	1,22	1,15	1,26	1,21
23/10/2023	6.791.459	10,78%	1,06	1,00	1,16	1,13
20/10/2023	4.507.910	2,11%	1,05	0,9816	1,089	1,02
19/10/2023	2.224.418	-0,01%	1,05	0,981	1,035	0,9927
18/10/2023	2.259.654	-5,94%	1,05	0,9761	1,06	0,9876
17/10/2023	3.101.957	-1,89%	1,03	1,03	1,10	1,04
16/10/2023	5.388.010	11,97%	0,9557	0,991	1,07	1,06
13/10/2023	2.179.337	-2,03%	0,9557	0,92	0,98	0,9467
12/10/2023	1.919.206	-5,27%	1,01	0,9501	1,01	0,9663
11/10/2023	2.007.378	-2,86%	1,05	0,99	1,05	1,02
10/10/2023	1.901.804	0,00%	1,06	1,04	1,10	1,06