Bit Digital Inc (BTBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	1.373.434	2,48%	2,01	1,9302	2,18	2,07
02/05/2023	1.215.810	6,88%	1,89	1,86	2,03	2,02
01/05/2023	1.100.765	-6,06%	1,96	1,845	1,965	1,86
28/04/2023	1.260.004	3,67%	1,89	1,83	2,035	1,98
27/04/2023	1.137.284	7,81%	1,80	1,74	1,91	1,9082
26/04/2023	2.270.817	7,24%	1,81	1,77	1,95	1,7694
25/04/2023	1.603.571	-2,37%	1,66	1,61	1,739	1,65
24/04/2023	1.304.913	-5,58%	1,77	1,665	1,8599	1,6902
21/04/2023	1.752.602	4,07%	1,78	1,71	1,8783	1,79
20/04/2023	1.919.236	-15,17%	1,93	1,70	2,02	1,7391
19/04/2023	1.611.683	-3,77%	1,95	1,90	2,10	2,04
18/04/2023	2.338.081	0,99%	2,10	2,0101	2,205	2,05
17/04/2023	1.610.708	3,57%	1,81	1,76	2,03	2,03
14/04/2023	3.154.493	3,16%	2,03	1,8408	2,05	1,96
13/04/2023	3.017.822	18,41%	1,71	1,71	1,96	1,93
12/04/2023	1.969.889	-9,95%	1,80	1,62	1,84	1,63
11/04/2023	3.114.256	8,38%	1,72	1,72	1,875	1,81
10/04/2023	1.662.035	11,84%	1,52	1,485	1,695	1,70
06/04/2023	620.410	3,40%	1,45	1,43	1,57	1,52
05/04/2023	641.963	-4,55%	1,54	1,44	1,5499	1,47
04/04/2023	512.494	0,00%	1,52	1,49	1,555	1,54
03/04/2023	1.200.395	0,00%	1,52	1,43	1,56	1,54
31/03/2023	1.728.009	7,69%	1,45	1,412	1,55	1,54
30/03/2023	1.587.711	-2,06%	1,47	1,405	1,59	1,43
29/03/2023	1.573.141	7,35%	1,42	1,36	1,475	1,46
28/03/2023	603.473	2,26%	1,33	1,28	1,3675	1,36
27/03/2023	848.453	-5,00%	1,39	1,26	1,40	1,33
24/03/2023	885.431	-2,10%	1,38	1,355	1,455	1,40
23/03/2023	1.404.757	8,33%	1,37	1,33	1,48	1,43
22/03/2023	1.409.356	-8,33%	1,45	1,31	1,52	1,32
21/03/2023	1.729.848	10,77%	1,30	1,30	1,47	1,44
20/03/2023	1.898.762	2,36%	1,33	1,25	1,38	1,30
17/03/2023	2.270.506	4,96%	1,32	1,26	1,36	1,27
16/03/2023	657.837	1,70%	1,18	1,12	1,248	1,20
15/03/2023	814.253	-0,84%	1,20	1,12	1,219	1,18
14/03/2023	1.819.714	1,71%	1,25	1,17	1,28	1,19
13/03/2023	1.431.248	17,00%	1,06	1,02	1,20	1,17
10/03/2023	882.282	-6,54%	1,02	0,9707	1,04	1,00
09/03/2023	602.896	-9,32%	1,17	1,06	1,19	1,07
08/03/2023	368.446	1,72%	1,16	1,15	1,2099	1,18
07/03/2023	433.778	-5,69%	1,24	1,16	1,25	1,16
06/03/2023	502.648	-0,41%	1,21	1,21	1,31	1,23
03/03/2023	667.285	-1,98%	1,20	1,20	1,26	1,235
02/03/2023	589.742	-3,15%	1,22	1,19	1,30	1,23
01/03/2023	426.784	0,79%	1,28	1,23	1,30	1,27
28/02/2023	674.985	2,44%	1,25	1,235	1,3185	1,26
27/02/2023	421.851	-3,15%	1,26	1,23	1,33	1,23
24/02/2023	645.192	-7,30%	1,34	1,23	1,34	1,27
23/02/2023	448.692	0,00%	1,40	1,31	1,40	1,37
22/02/2023	668.246	-2,84%	1,36	1,30	1,425	1,37
21/02/2023	723.528	-4,70%	1,44	1,38	1,52	1,42
20/02/2023	1.000.669	0,00%	1,39	1,355	1,49	1,45
17/02/2023	1.000.669	0,00%	1,39	1,355	1,49	1,45
16/02/2023	1.564.344	-5,84%	1,54	1,43	1,68	1,45
15/02/2023	1.451.910	13,14%	1,39	1,329	1,55	1,55
14/02/2023	956.560	14,41%	1,19	1,16	1,39	1,35
13/02/2023	530.953	0,00%	1,20	1,17	1,21	1,18
10/02/2023	522.678	0,00%	1,20	1,18	1,23	1,20
09/02/2023	1.077.280	-11,11%	1,37	1,20	1,39	1,20
08/02/2023	911.101	-8,78%	1,48	1,35	1,495	1,35
07/02/2023	694.168	-1,33%	1,52	1,43	1,52	1,49
06/02/2023	963.895	-5,03%	1,56	1,43	1,56	1,51
03/02/2023	1.145.425	-3,55%	1,57	1,53	1,74	1,63
02/02/2023	1.925.945	5,63%	1,69	1,62	1,74	1,69
01/02/2023	1.212.267	8,33%	1,50	1,465	1,62	1,56
31/01/2023	708.688	0,69%	1,50	1,41	1,50	1,45
30/01/2023	1.488.760	-1,37%	1,43	1,41	1,57	1,44
27/01/2023	1.088.719	3,55%	1,38	1,38	1,46	1,46
26/01/2023	880.521	0,71%	1,48	1,38	1,50	1,41
25/01/2023	1.159.019	0,72%	1,34	1,26	1,44	1,40
24/01/2023	1.508.756	-2,11%	1,39	1,35	1,50	1,39
23/01/2023	2.380.177	12,70%	1,26	1,26	1,4327	1,42
20/01/2023	1.863.780	5,79%	1,24	1,21	1,33	1,28
19/01/2023	1.839.984	-1,63%	1,15	1,1242	1,24	1,21
18/01/2023	2.314.914	-10,36%	1,40	1,21	1,41	1,255
17/01/2023	5.726.518	13,56%	1,45	1,26	1,47	1,34
16/01/2023	2.751.648	8,26%	1,03	1,01	1,19	1,18
13/01/2023	2.751.648	8,26%	1,03	1,01	1,19	1,18
12/01/2023	2.272.102	10,32%	1,06	0,9205	1,15	1,09
11/01/2023	1.086.329	-2,18%	1,00	0,9301	1,05	0,988
10/01/2023	1.477.420	11,87%	0,91	0,8802	1,05	1,00
09/01/2023	2.915.779	18,85%	0,7917	0,79	1,09	0,87
06/01/2023	330.402	-5,13%	0,79	0,72	0,79	0,74
05/01/2023	597.283	5,48%	0,72	0,6801	0,79	0,77
04/01/2023	935.655	12,65%	0,679	0,64	0,73	0,73
03/01/2023	457.870	8,00%	0,62	0,62	0,65	0,648
02/01/2023	647.759	5,25%	0,5674	0,5302	0,60	0,60
30/12/2022	647.759	5,25%	0,5674	0,5302	0,60	0,60
29/12/2022	685.463	7,43%	0,539	0,539	0,59	0,5798
28/12/2022	368.913	-2,52%	0,54	0,5303	0,5799	0,5303
27/12/2022	406.191	-10,78%	0,611	0,5411	0,62	0,544
23/12/2022	169.914	-3,07%	0,65	0,5882	0,654	0,6101
22/12/2022	527.489	8,33%	0,5626	0,5563	0,6299	0,6294
21/12/2022	404.698	2,29%	0,59	0,561	0,62	0,581
20/12/2022	818.262	2,20%	0,55	0,55	0,6168	0,568
19/12/2022	943.340	-14,72%	0,6879	0,5516	0,6879	0,5799
16/12/2022	1.438.001	-1,45%	0,66	0,65	0,7051	0,68
15/12/2022	506.264	-8,00%	0,735	0,6756	0,7373	0,69
14/12/2022	427.657	0,59%	0,74	0,7351	0,7748	0,75
13/12/2022	433.400	1,17%	0,79	0,7455	0,83	0,7456