CoinBase Global Inc Class A (COIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	3.269.057	0,00%	295,02	290,98	311,37	304,64
22/11/2024	3.269.057	3,19%	295,02	290,98	311,37	304,64
21/11/2024	6.513.413	-7,74%	330,00	288,55	330,20	295,23
20/11/2024	5.241.105	-1,41%	332,69	303,99	341,49	320,01
19/11/2024	3.499.414	-0,26%	321,85	315,57	327,21	324,57
18/11/2024	6.742.538	6,40%	300,89	288,50	329,55	325,41
15/11/2024	6.164.373	9,69%	282,65	276,09	306,45	305,85
14/11/2024	4.467.431	-2,07%	290,79	274,33	292,50	278,84
13/11/2024	7.925.520	-10,78%	324,98	282,66	332,22	284,72
12/11/2024	6.376.175	-1,58%	309,26	306,10	327,00	319,13
11/11/2024	11.692.776	19,76%	299,88	296,00	334,86	324,24
08/11/2024	4.488.115	5,93%	257,50	257,15	273,50	270,74
07/11/2024	4.230.033	0,50%	245,40	242,45	259,69	255,58
06/11/2024	9.895.424	31,12%	222,40	221,32	257,51	254,31
05/11/2024	2.614.658	4,13%	185,60	185,51	197,20	193,96
04/11/2024	3.738.823	1,85%	179,95	176,38	186,89	186,27
01/11/2024	4.912.329	2,03%	180,20	179,54	190,90	182,88
31/10/2024	6.612.744	-15,34%	203,30	178,82	206,00	179,25
30/10/2024	2.669.603	-3,61%	213,07	209,61	220,39	211,74
29/10/2024	3.001.815	1,65%	220,53	216,11	223,89	219,66
28/10/2024	2.978.397	5,39%	213,35	210,99	218,00	216,10
25/10/2024	2.369.931	-1,97%	208,30	203,43	213,66	205,04
24/10/2024	3.003.383	5,14%	207,08	200,81	210,55	209,16
23/10/2024	2.974.287	-5,60%	206,00	194,60	209,69	198,93
22/10/2024	2.033.836	-1,40%	209,50	207,34	215,90	210,72
21/10/2024	3.912.053	-2,95%	215,47	208,13	216,825	213,72
18/10/2024	3.791.370	7,84%	208,70	207,18	220,26	220,21
17/10/2024	2.377.033	-2,98%	207,70	201,13	209,43	204,20
16/10/2024	4.427.507	7,20%	204,44	197,78	212,39	210,48
15/10/2024	4.950.176	-0,01%	195,06	188,42	204,86	196,34
14/10/2024	5.595.069	11,32%	181,36	178,30	197,66	196,35
11/10/2024	3.084.977	7,37%	165,54	165,22	179,10	176,38
10/10/2024	1.655.854	-1,62%	165,75	161,90	167,25	164,27
09/10/2024	1.449.458	-0,43%	167,69	165,79	172,45	166,97
08/10/2024	1.421.265	-0,73%	166,36	165,05	170,03	167,69
07/10/2024	1.989.493	-1,16%	172,00	167,00	176,14	168,92
04/10/2024	2.030.618	4,79%	168,15	164,00	171,19	170,91
03/10/2024	1.413.785	-0,83%	163,00	161,50	166,30	163,10
02/10/2024	2.133.082	-0,33%	163,36	161,45	169,29	164,47
01/10/2024	4.499.518	-7,39%	178,71	160,00	178,71	165,01
30/09/2024	3.996.949	-6,83%	184,00	177,00	185,19	178,17
27/09/2024	3.478.427	6,28%	182,72	179,67	192,38	191,23
26/09/2024	3.677.822	7,69%	170,51	170,28	181,49	179,93
25/09/2024	1.624.749	-2,68%	170,32	166,88	173,90	167,08
24/09/2024	1.781.640	0,86%	170,36	163,85	172,25	171,68
23/09/2024	1.263.381	0,08%	171,56	168,70	173,50	170,22
20/09/2024	3.254.393	1,10%	168,90	165,50	173,37	170,09
19/09/2024	2.776.094	3,44%	172,33	167,00	175,33	168,24
18/09/2024	1.414.630	0,12%	161,34	160,81	169,00	162,64
17/09/2024	1.381.916	0,59%	164,14	160,50	167,60	162,45
16/09/2024	1.818.944	-0,95%	158,50	155,90	163,15	161,50
13/09/2024	1.690.552	0,10%	162,24	161,75	168,93	163,05
12/09/2024	1.993.877	3,65%	158,61	156,10	165,40	162,89
11/09/2024	1.875.115	-0,83%	153,11	150,00	158,83	157,15
10/09/2024	1.577.567	2,20%	155,01	149,61	159,14	158,46
09/09/2024	2.932.616	5,23%	151,10	150,11	157,35	155,05
06/09/2024	3.080.345	-7,73%	163,00	146,14	164,00	147,35
05/09/2024	1.546.875	-2,16%	161,62	158,15	166,26	159,70
04/09/2024	2.544.230	-3,49%	166,26	160,78	169,00	163,22
03/09/2024	3.004.757	-7,76%	182,00	168,07	182,59	169,13
02/09/2024	2.331.227	0,00%	188,94	180,05	189,86	183,36
30/08/2024	2.331.227	-2,61%	188,94	180,05	189,86	183,36
29/08/2024	1.190.113	-1,01%	194,00	187,71	196,50	188,28
28/08/2024	1.726.917	-4,09%	195,02	187,88	197,39	190,20
27/08/2024	1.762.786	-2,79%	202,00	194,15	202,27	198,30
26/08/2024	1.798.250	-3,50%	209,00	202,68	210,80	204,00
23/08/2024	2.612.215	6,54%	200,97	200,00	211,92	211,40
22/08/2024	1.951.781	-3,78%	204,78	197,44	207,10	198,43
21/08/2024	2.350.379	4,55%	197,16	195,12	207,00	206,23
20/08/2024	3.434.475	-3,53%	209,11	191,25	209,80	197,25
19/08/2024	1.701.820	-0,41%	203,11	200,35	207,40	204,46
16/08/2024	1.763.113	4,16%	199,00	197,14	205,93	205,31
15/08/2024	1.628.314	0,59%	198,52	196,20	205,06	197,12
14/08/2024	1.320.815	-1,00%	200,78	192,50	201,89	195,96
13/08/2024	1.641.769	3,23%	193,13	191,89	201,08	197,94
12/08/2024	2.044.907	-2,32%	194,30	188,30	197,54	191,74
09/08/2024	1.285.725	2,06%	191,29	190,00	199,10	196,29
08/08/2024	2.362.383	7,50%	185,68	182,50	194,90	192,32
07/08/2024	2.564.970	-7,86%	196,68	177,42	199,91	178,91
06/08/2024	2.202.574	2,48%	191,85	182,91	197,13	194,17
05/08/2024	5.810.588	-7,32%	162,01	161,13	197,82	189,47
02/08/2024	3.058.336	-3,86%	213,12	199,38	219,21	204,44
01/08/2024	2.758.009	-5,22%	226,62	207,91	227,05	212,64
31/07/2024	1.375.002	-0,05%	233,00	224,07	234,01	224,36
30/07/2024	1.730.884	-4,16%	235,62	223,06	238,79	224,46
29/07/2024	2.489.490	-3,59%	251,30	234,00	255,40	234,20
26/07/2024	2.146.998	4,93%	242,95	237,83	249,10	242,93
25/07/2024	2.411.418	-5,53%	238,42	226,50	241,48	231,52
24/07/2024	2.225.582	-4,88%	260,45	243,76	265,00	245,06
23/07/2024	2.288.447	-2,84%	263,50	257,31	272,50	257,63
22/07/2024	2.910.406	2,86%	260,07	252,86	266,00	265,15
19/07/2024	3.681.118	10,53%	234,95	233,70	259,69	257,79
18/07/2024	2.689.468	-6,37%	251,21	230,57	253,81	233,24
17/07/2024	2.213.859	-0,95%	246,08	241,35	255,73	249,10
16/07/2024	2.621.419	3,56%	242,85	234,32	252,12	251,49
15/07/2024	4.082.284	11,39%	229,70	228,00	247,50	242,85
12/07/2024	1.387.858	1,58%	215,34	214,57	222,04	218,02
11/07/2024	1.836.447	-2,25%	224,28	213,59	227,11	214,63
10/07/2024	1.334.207	-0,19%	221,64	215,135	223,31	219,56
09/07/2024	1.392.226	-0,27%	223,55	218,73	225,59	219,97