Bit Digital Inc (BTBT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	327.903	-1,73%	0,75	0,7301	0,7565	0,737
09/12/2022	302.197	3,31%	0,7686	0,7301	0,78	0,78
08/12/2022	285.059	3,33%	0,7308	0,7308	0,77	0,755
07/12/2022	454.552	-6,33%	0,79	0,73	0,7922	0,7307
06/12/2022	2.543.009	-9,26%	0,861	0,78	0,88	0,7872
05/12/2022	2.051.067	-8,23%	0,90	0,86	0,9578	0,86
02/12/2022	1.167.018	0,15%	0,90	0,88	0,9454	0,931
01/12/2022	1.023.705	-0,93%	0,9299	0,91	0,9578	0,9101
30/11/2022	2.142.003	6,67%	0,88	0,8701	0,93	0,9175
29/11/2022	948.898	-0,37%	0,90	0,86	0,8998	0,8635
28/11/2022	1.334.692	-4,80%	0,90	0,86	0,93	0,8654
25/11/2022	1.496.460	-1,74%	0,9212	0,89	0,94	0,9036
24/11/2022	1.148.714	0,60%	0,9366	0,8851	0,9427	0,908
23/11/2022	1.148.714	0,60%	0,9366	0,8851	0,9427	0,908
22/11/2022	3.559.282	3,31%	1,09	0,8613	0,9499	0,9044
21/11/2022	6.676.708	-12,03%	1,09	0,85	1,00	0,8797
18/11/2022	2.139.960	-2,91%	1,09	1,00	1,02	1,00
17/11/2022	1.291.748	-6,76%	1,09	1,02	1,09	1,035
16/11/2022	1.550.074	-11,57%	1,18	1,07	1,17	1,07
15/11/2022	4.092.168	4,39%	1,16	1,159	1,25	1,19
14/11/2022	611.246	3,64%	1,09	1,04	1,15	1,14
11/11/2022	1.329.016	11,88%	1,00	0,9901	1,135	1,13
10/11/2022	624.529	6,69%	1,03	1,00	1,06	1,005
09/11/2022	815.927	-10,29%	1,09	0,94	1,05	0,942
08/11/2022	1.085.512	-5,41%	1,09	1,00	1,12	1,05
07/11/2022	192.287	1,38%	1,09	1,0601	1,11	1,105
04/11/2022	378.498	0,94%	1,10	1,06	1,11	1,07
03/11/2022	239.347	2,91%	1,03	1,0225	1,07	1,06
02/11/2022	461.086	-0,96%	1,10	1,01	1,10	1,03
01/11/2022	378.720	0,00%	1,10	1,04	1,10	1,06
31/10/2022	321.328	0,00%	1,05	1,04	1,095	1,07
28/10/2022	387.881	0,00%	1,05	1,03	1,09	1,07
27/10/2022	449.714	-4,46%	1,14	1,06	1,14	1,07
26/10/2022	797.567	1,75%	1,13	1,10	1,18	1,16
25/10/2022	1.545.888	9,80%	0,98	1,01	1,1598	1,12
24/10/2022	517.102	-3,33%	0,98	0,9606	1,04	1,015
21/10/2022	478.074	4,99%	0,98	0,94	1,04	1,035
20/10/2022	791.512	-1,49%	1,03	0,9713	1,04	0,9851
19/10/2022	298.602	-3,85%	1,03	1,00	1,04	1,00
18/10/2022	349.346	-2,83%	1,05	1,01	1,09	1,03
17/10/2022	601.170	2,91%	1,05	1,04	1,08	1,06
14/10/2022	413.299	-3,74%	1,09	1,01	1,11	1,03
13/10/2022	764.383	-1,85%	1,06	1,00	1,10	1,06
12/10/2022	442.067	3,81%	1,06	1,01	1,09	1,09
11/10/2022	457.160	-4,13%	1,09	1,00	1,12	1,045
10/10/2022	841.367	-7,63%	1,18	1,06	1,18	1,09
07/10/2022	326.608	-2,44%	1,23	1,18	1,22	1,20
06/10/2022	298.107	1,23%	1,24	1,2112	1,2799	1,235
05/10/2022	415.412	-3,10%	1,25	1,19	1,28	1,25
04/10/2022	879.427	4,03%	1,28	1,28	1,34	1,29
03/10/2022	394.184	3,75%	1,19	1,19	1,25	1,245
30/09/2022	602.778	0,84%	1,18	1,16	1,28	1,20
29/09/2022	459.318	-5,12%	1,23	1,1609	1,23	1,1955
28/09/2022	569.296	4,13%	1,20	1,18	1,2688	1,26
27/09/2022	665.870	2,56%	1,20	1,17	1,24	1,20
26/09/2022	631.263	-2,50%	1,20	1,12	1,2599	1,17
23/09/2022	490.071	-3,63%	1,21	1,18	1,23	1,195
22/09/2022	428.867	1,61%	1,27	1,23	1,2699	1,26
21/09/2022	677.168	-1,59%	1,27	1,24	1,34	1,24
20/09/2022	688.644	-5,97%	1,33	1,23	1,3099	1,26
19/09/2022	521.181	5,51%	1,25	1,25	1,35	1,34
16/09/2022	1.454.557	-12,41%	1,41	1,27	1,44	1,27
15/09/2022	945.494	0,00%	1,43	1,415	1,53	1,45
14/09/2022	502.152	1,40%	1,42	1,40	1,47	1,45
13/09/2022	700.981	-8,33%	1,50	1,41	1,51	1,43
12/09/2022	1.706.802	-1,89%	1,56	1,53	1,65	1,56
09/09/2022	1.251.258	7,48%	1,56	1,505	1,59	1,58
08/09/2022	497.877	2,76%	1,41	1,4113	1,49	1,49
07/09/2022	917.279	5,84%	1,37	1,31	1,47	1,45
06/09/2022	582.641	-2,84%	1,45	1,37	1,455	1,37
05/09/2022	551.262	-2,76%	1,45	1,40	1,47	1,41
02/09/2022	551.262	-2,76%	1,45	1,40	1,47	1,41
01/09/2022	744.630	-2,03%	1,45	1,40	1,46	1,45
31/08/2022	680.900	1,37%	1,45	1,43	1,525	1,48
30/08/2022	957.326	-1,35%	1,50	1,40	1,4987	1,46
29/08/2022	592.979	0,00%	1,44	1,4401	1,51	1,46
26/08/2022	1.031.398	-8,08%	1,63	1,44	1,64	1,48
25/08/2022	540.231	2,55%	1,53	1,561	1,64	1,61
24/08/2022	722.198	2,94%	1,53	1,52	1,62	1,575
23/08/2022	740.112	4,00%	1,49	1,47	1,58	1,56
22/08/2022	646.825	-3,85%	1,51	1,50	1,57	1,50
19/08/2022	990.734	-10,92%	1,75	1,54	1,64	1,55
18/08/2022	1.029.049	2,31%	1,75	1,65	1,79	1,77
17/08/2022	1.017.590	-6,52%	1,81	1,72	1,83	1,7201
16/08/2022	1.716.749	-6,63%	1,95	1,76	1,96	1,83
15/08/2022	1.914.693	3,44%	1,865	1,83	2,01	1,955
12/08/2022	1.432.606	6,29%	1,74	1,675	1,90	1,86