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 > >>
09-10-2023	3.558.393	0,82%	76,54	76,50	80,04	79,10
06-10-2023	5.023.065	5,15%	72,37	72,3183	78,95	78,46
05-10-2023	4.005.754	1,57%	73,20	72,10	75,25	74,62
04-10-2023	4.830.054	1,37%	74,24	70,47	74,11	73,47
03-10-2023	3.763.053	-3,65%	74,24	71,77	75,6316	72,56
02-10-2023	6.038.762	0,31%	78,55	74,40	79,89	75,31
29-09-2023	3.575.647	-0,08%	76,71	74,57	77,4999	75,10
28-09-2023	5.191.348	4,87%	72,59	71,585	77,13	75,00
27-09-2023	3.317.253	1,42%	71,68	69,95	73,37	71,52
26-09-2023	2.979.166	-1,71%	71,68	69,71	72,95	70,52
25-09-2023	3.180.824	1,09%	75,56	69,63	72,35	71,73
22-09-2023	4.007.979	-4,65%	75,56	70,81	75,95	70,96
21-09-2023	4.043.975	-2,94%	74,38	73,03	75,1899	74,42
20-09-2023	3.432.753	-1,83%	82,15	76,57	80,59	76,70
19-09-2023	4.794.729	-4,14%	82,15	77,77	82,40	78,23
18-09-2023	3.981.571	-0,66%	82,74	81,22	84,3489	81,61
15-09-2023	4.030.678	-1,56%	82,74	79,95	83,31	82,15
14-09-2023	4.491.759	4,50%	81,67	81,26	84,10	83,45
13-09-2023	3.850.694	-1,81%	81,89	79,6197	83,15	79,85
12-09-2023	6.746.244	0,99%	82,04	80,54	86,35	81,42
11-09-2023	4.612.357	-1,79%	76,29	77,81	83,18	80,62
08-09-2023	3.183.460	0,37%	76,29	80,35	82,69	82,09
07-09-2023	3.857.844	4,81%	76,29	75,4564	82,07	81,79
06-09-2023	4.165.303	0,70%	77,99	76,75	79,97	78,04
05-09-2023	3.163.586	-0,63%	77,99	76,28	79,29	77,50
04-09-2023	4.201.534	-2,02%	80,00	77,15	80,34	77,99
01-09-2023	4.201.534	-2,02%	80,00	77,15	80,34	77,99
31-08-2023	5.285.099	-4,86%	84,43	78,90	84,57	79,76
30-08-2023	5.940.786	-1,03%	83,58	82,58	86,50	83,83
29-08-2023	15.145.812	14,77%	74,57	73,25	86,26	84,60
28-08-2023	2.716.968	-0,74%	74,57	73,05	74,6994	73,71
25-08-2023	3.267.382	1,17%	74,32	72,41	75,565	74,52
24-08-2023	3.662.912	-5,30%	77,76	73,38	78,0372	73,66
23-08-2023	4.174.141	3,61%	74,35	74,07	78,17	77,60
22-08-2023	4.115.068	-0,51%	76,69	74,02	77,46	74,90
21-08-2023	4.820.012	2,86%	73,30	72,1014	76,0299	75,28
18-08-2023	6.277.985	-3,06%	72,34	72,25	75,25	73,25
17-08-2023	5.763.892	-4,35%	78,38	75,40	79,1846	75,56
16-08-2023	6.510.460	-0,23%	82,46	77,80	82,81	79,00
15-08-2023	4.728.733	-2,02%	81,15	79,1101	83,05	79,18
14-08-2023	3.748.680	-0,25%	79,95	78,91	81,98	80,81
11-08-2023	3.626.543	-2,85%	81,70	80,47	83,45	81,01
10-08-2023	4.933.667	-1,13%	85,00	82,55	88,4899	83,39
09-08-2023	5.095.948	-4,20%	88,53	84,08	88,815	84,34
08-08-2023	5.915.072	2,34%	87,09	84,55	88,985	87,97
07-08-2023	6.056.323	-1,76%	87,23	82,0901	87,26	85,77
04-08-2023	7.918.972	-3,79%	89,00	86,70	94,284	87,31
03-08-2023	4.613.302	0,35%	89,00	88,46	93,44	90,75
02-08-2023	6.632.557	-3,95%	91,45	88,05	95,41	90,43
01-08-2023	6.579.908	-4,52%	95,71	89,23	96,12	94,15
31-07-2023	5.035.098	4,06%	94,75	94,59	100,20	98,61
28-07-2023	4.403.769	2,30%	94,69	93,55	96,92	94,82
27-07-2023	7.340.781	-7,08%	102,59	91,80	102,70	92,69
26-07-2023	4.008.388	2,12%	97,31	97,36	101,32	99,75
25-07-2023	4.944.632	-1,07%	99,27	97,63	102,59	97,79
24-07-2023	6.003.713	-1,86%	99,27	95,7001	100,52	98,95
21-07-2023	6.277.234	-0,44%	102,57	98,71	104,3337	100,82
20-07-2023	9.522.273	-8,07%	109,26	100,37	111,88	101,26
19-07-2023	9.529.378	5,48%	107,54	105,081	111,045	110,32
18-07-2023	10.700.737	-0,52%	104,50	101,90	109,8499	105,00
17-07-2023	11.534.290	0,10%	104,57	103,50	109,45	105,41
14-07-2023	25.227.109	-1,57%	106,65	101,24	114,43	105,32
13-07-2023	37.489.719	24,14%	85,43	83,42	108,34	106,70
12-07-2023	10.241.302	-3,59%	88,91	84,45	89,07	85,95
11-07-2023	22.444.074	9,85%	80,58	80,49	92,15	89,21
10-07-2023	6.291.612	3,16%	79,08	76,55	81,37	81,21
07-07-2023	8.104.435	1,11%	78,15	77,70	81,18	78,97
06-07-2023	6.784.807	-0,32%	78,05	74,52	78,4625	78,10
05-07-2023	8.971.983	-1,86%	76,64	76,16	79,93	78,44
04-07-2023	12.310.148	13,05%	73,20	73,01	80,845	80,8894
03-07-2023	12.303.212	12,87%	73,20	73,01	80,845	80,76
30-06-2023	15.063.040	-1,22%	73,80	68,15	74,97	71,55
29-06-2023	8.859.645	2,38%	72,02	70,8294	74,1781	72,43
28-06-2023	14.139.135	1,23%	69,00	69,00	74,3107	70,75
27-06-2023	15.519.491	12,53%	63,81	62,84	70,37	69,70
26-06-2023	12.909.356	0,77%	61,11	61,00	66,16	61,94
23-06-2023	15.113.437	6,51%	56,85	55,75	61,89	61,2315
22-06-2023	7.887.111	-1,05%	58,98	55,11	59,25	57,49
21-06-2023	12.675.819	1,73%	59,00	56,8201	59,24	58,08
20-06-2023	8.608.583	2,70%	55,86	53,64	57,9394	57,09
19-06-2023	8.044.495	2,30%	55,41	53,90	56,28	55,50
16-06-2023	8.044.495	2,30%	55,41	53,90	56,28	55,50
15-06-2023	6.482.674	0,65%	52,71	50,93	54,58	54,25
14-06-2023	6.738.046	2,86%	53,00	51,56	54,79	53,90
13-06-2023	6.802.924	3,64%	51,80	50,52	52,65	52,40
12-06-2023	7.722.572	-5,11%	52,63	50,10	52,9209	50,56
09-06-2023	8.264.661	-3,01%	55,00	52,49	57,4199	53,25
08-06-2023	7.416.172	3,08%	53,32	51,9647	55,05	54,90
07-06-2023	10.923.966	3,18%	53,32	51,70	54,00	53,25
06-06-2023	31.088.194	-12,19%	47,17	46,45	52,37	51,55
05-06-2023	15.422.735	-9,06%	63,36	55,82	64,44	58,70
02-06-2023	5.180.183	1,54%	65,00	62,02	65,00	64,55
01-06-2023	7.226.539	2,25%	59,38	60,68	66,34	63,60
31-05-2023	8.690.662	7,47%	60,00	59,23	63,38	62,20
30-05-2023	8.690.662	7,47%	60,00	59,23	63,38	61,17
29-05-2023	4.614.132	0,09%	56,86	56,63	58,90	56,92
26-05-2023	4.614.132	0,09%	56,86	56,63	58,90	56,92
25-05-2023	4.904.243	-2,55%	58,56	55,88	59,14	56,87
24-05-2023	4.968.981	-1,18%	57,78	56,60	58,97	58,40
23-05-2023	7.492.520	-3,23%	61,00	58,67	63,25	59,10