Bit Digital Inc (BTBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	908.765	-1,13%	2,08	2,00	2,2013	2,195
06/10/2023	1.754.941	6,73%	2,02	2,00	2,24	2,22
05/10/2023	1.575.051	-1,42%	2,04	2,02	2,17	2,08
04/10/2023	1.049.837	3,94%	2,04	1,97	2,11	2,11
03/10/2023	1.447.947	-9,42%	2,30	2,00	2,1676	2,02
02/10/2023	1.897.003	4,21%	2,30	2,20	2,385	2,23
29/09/2023	1.074.465	-1,38%	2,08	2,125	2,25	2,14
28/09/2023	1.338.441	4,83%	2,08	2,04	2,24	2,17
27/09/2023	1.283.737	2,48%	2,10	2,035	2,175	2,07
26/09/2023	611.152	-1,94%	2,04	2,04	2,10	2,02
25/09/2023	1.442.310	-0,96%	2,01	1,95	2,10	2,06
22/09/2023	948.082	0,24%	2,06	2,05	2,17	2,07
21/09/2023	1.963.475	-9,21%	2,18	2,05	2,18	2,07
20/09/2023	1.134.936	-3,39%	2,34	2,26	2,38	2,28
19/09/2023	1.597.626	1,72%	2,41	2,215	2,425	2,36
18/09/2023	2.188.009	1,75%	2,41	2,31	2,52	2,32
15/09/2023	2.019.269	-0,87%	2,30	2,22	2,32	2,28
14/09/2023	1.818.422	6,48%	2,25	2,25	2,42	2,30
13/09/2023	1.150.235	-4,43%	2,18	2,14	2,25	2,16
12/09/2023	2.617.169	8,41%	2,18	2,17	2,47	2,255
11/09/2023	1.327.302	-2,35%	2,20	2,06	2,13	2,08
08/09/2023	950.116	-4,07%	2,20	2,085	2,25	2,12
07/09/2023	1.118.555	2,26%	2,20	2,065	2,25	2,26
06/09/2023	1.266.925	0,46%	2,20	2,18	2,31	2,21
05/09/2023	1.050.445	-4,35%	2,59	2,20	2,30	2,20
04/09/2023	1.643.513	-2,13%	2,59	2,245	2,4299	2,30
01/09/2023	1.643.513	-2,13%	2,59	2,245	2,4299	2,30
31/08/2023	1.855.008	-8,92%	2,59	2,34	2,61	2,35
30/08/2023	2.258.531	-3,37%	2,65	2,4673	2,65	2,58
29/08/2023	4.888.603	13,62%	2,33	2,30	2,71	2,67
28/08/2023	1.482.889	0,21%	2,37	2,33	2,4292	2,345
25/08/2023	2.696.453	-4,88%	2,46	2,2501	2,49	2,34
24/08/2023	1.747.997	-6,46%	2,71	2,435	2,71	2,46
23/08/2023	2.631.234	8,68%	2,40	2,39	2,725	2,63
22/08/2023	1.670.185	-4,53%	2,60	2,40	2,63	2,425
21/08/2023	1.857.576	-3,42%	2,66	2,5001	2,72	2,54
18/08/2023	2.270.254	-2,60%	2,56	2,53	2,73	2,62
17/08/2023	2.909.951	-13,27%	3,06	2,68	3,075	2,68
16/08/2023	1.690.432	-4,62%	3,15	3,08	3,225	3,10
15/08/2023	1.590.607	-6,63%	3,45	3,24	3,505	3,24
14/08/2023	1.409.097	-3,07%	3,50	3,3116	3,58	3,47
11/08/2023	1.022.815	0,00%	3,50	3,47	3,69	3,58
10/08/2023	1.318.185	-2,45%	3,65	3,55	3,75	3,58
09/08/2023	1.546.731	0,00%	3,90	3,63	3,9002	3,84
08/08/2023	1.693.954	5,21%	3,77	3,59	3,87	3,84
07/08/2023	2.657.819	-2,93%	3,76	3,385	3,76	3,65
04/08/2023	1.702.149	-4,57%	3,93	3,75	3,97	3,76
03/08/2023	1.563.002	-1,21%	4,08	3,93	4,155	4,09
02/08/2023	1.958.507	-5,70%	4,33	4,09	4,3888	4,14
01/08/2023	2.177.810	-1,13%	4,30	4,15	4,465	4,38
31/07/2023	12.541.686	4,73%	4,29	4,175	4,49	4,43
28/07/2023	2.142.813	6,55%	4,06	4,04	4,33	4,23
27/07/2023	4.138.947	-0,50%	3,73	3,93	4,305	3,97
26/07/2023	1.850.431	5,56%	3,73	3,70	4,01	3,99
25/07/2023	1.536.873	-0,26%	3,86	3,7709	3,985	3,79
24/07/2023	1.960.235	-3,56%	3,86	3,62	3,86	3,8192
21/07/2023	2.108.692	0,51%	3,98	3,79	4,06	3,96
20/07/2023	2.722.563	-4,11%	4,16	3,92	4,25	3,97
19/07/2023	2.094.580	3,24%	4,00	4,01	4,20	4,14
18/07/2023	2.347.059	-1,47%	4,00	3,90	4,10	4,01
17/07/2023	2.848.435	-0,97%	4,34	4,01	4,25	4,07
14/07/2023	3.996.240	-6,80%	4,34	4,06	4,60	4,11
13/07/2023	5.900.636	13,66%	3,93	3,91	4,4799	4,41
12/07/2023	4.163.900	-5,72%	4,22	3,82	4,23	3,875
11/07/2023	3.316.719	3,01%	3,95	3,8409	4,12	4,11
10/07/2023	4.482.285	-0,99%	4,00	3,70	4,05	4,01
07/07/2023	4.205.186	-2,64%	4,50	4,00	4,32	4,05
06/07/2023	4.462.866	-6,52%	4,37	4,00	4,49	4,16
05/07/2023	3.103.558	-1,09%	4,37	4,31	4,64	4,54
04/07/2023	3.502.557	12,83%	4,10	4,10	4,64	4,5808
03/07/2023	3.497.911	13,55%	4,10	4,10	4,64	4,61
30/06/2023	5.307.746	-6,19%	4,48	4,02	4,64	4,09
29/06/2023	3.169.407	-2,46%	4,58	4,26	4,795	4,36
28/06/2023	4.058.851	-1,34%	4,22	4,12	4,51	4,4202
27/06/2023	3.798.597	11,22%	4,19	4,09	4,48	4,46
26/06/2023	3.813.970	-7,82%	4,35	3,91	4,48	4,01
23/06/2023	15.214.846	5,58%	4,01	3,956	4,60	4,35
22/06/2023	4.104.715	1,74%	4,05	3,771	4,1499	4,10
21/06/2023	6.195.771	3,64%	4,03	3,91	4,18	3,99
20/06/2023	4.842.966	15,46%	3,44	3,42	3,97	3,8793
19/06/2023	7.816.792	8,04%	3,10	3,12	3,5371	3,36
16/06/2023	7.816.792	8,04%	3,10	3,12	3,5371	3,36
15/06/2023	2.467.635	-4,59%	3,10	2,965	3,14	3,12
14/06/2023	2.549.118	5,48%	3,13	3,10	3,29	3,27
13/06/2023	2.660.585	5,09%	3,06	2,98	3,16	3,10
12/06/2023	1.591.600	3,15%	2,83	2,78	3,01	2,95
09/06/2023	1.416.177	-3,38%	3,04	2,85	3,07	2,86
08/06/2023	1.755.781	4,79%	2,80	2,78	3,05	2,955
07/06/2023	1.897.963	-3,02%	2,94	2,8098	3,04	2,89
06/06/2023	4.237.734	7,19%	2,77	2,525	3,00	2,98
05/06/2023	2.981.793	-9,12%	2,96	2,78	3,02	2,79
02/06/2023	2.464.848	-3,14%	3,25	3,00	3,2895	3,09
01/06/2023	3.573.645	-5,90%	3,37	3,15	3,45	3,19
31/05/2023	3.665.893	19,13%	3,00	2,97	3,30	3,39
30/05/2023	3.665.893	19,13%	3,00	2,97	3,30	3,30
29/05/2023	3.387.357	11,25%	2,49	2,49	2,89	2,77
26/05/2023	3.387.357	11,25%	2,49	2,49	2,89	2,77
25/05/2023	1.476.786	-0,80%	2,55	2,38	2,63	2,49
24/05/2023	1.200.868	0,80%	2,46	2,3901	2,57	2,51
23/05/2023	1.849.541	-2,35%	2,63	2,48	2,69	2,49