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 > >>
16/02/2024	6.807.125	12,43%	189,05	178,80	193,64	180,31
15/02/2024	11.558.907	3,98%	168,89	162,09	172,82	166,76
14/02/2024	11.648.579	14,32%	151,44	150,44	161,125	160,50
13/02/2024	6.201.152	-4,64%	138,39	137,13	143,75	140,48
12/02/2024	7.499.294	3,75%	141,10	140,985	150,31	147,31
09/02/2024	10.414.468	7,12%	142,00	137,17	144,55	141,99
08/02/2024	7.474.763	8,47%	119,68	125,81	133,0499	132,41
07/02/2024	5.823.884	1,99%	119,68	114,51	124,39	122,1694
06/02/2024	4.265.138	1,88%	118,64	115,90	120,895	119,50
05/02/2024	8.371.100	-9,07%	128,56	115,80	128,75	117,50
02/02/2024	4.114.551	-0,58%	126,90	125,55	130,13	128,20
01/02/2024	5.032.429	1,01%	129,31	124,25	131,93	129,50
31/01/2024	6.489.279	-2,07%	129,31	127,57	135,549	128,11
30/01/2024	5.642.967	-1,51%	136,00	130,44	136,70	130,82
29/01/2024	11.972.116	5,94%	127,52	125,82	136,8892	132,64
26/01/2024	9.224.668	3,45%	127,52	121,46	128,10	125,19
25/01/2024	5.248.110	-0,47%	122,38	118,92	124,13	120,77
24/01/2024	5.635.547	-2,30%	127,28	120,795	127,97	121,34
23/01/2024	6.308.956	-3,28%	122,23	120,33	126,145	124,00
22/01/2024	8.162.294	2,71%	124,15	122,50	131,7757	128,13
19/01/2024	11.294.737	0,33%	124,01	118,03	124,82	124,75
18/01/2024	9.645.862	-6,72%	133,25	123,93	137,31	124,86
17/01/2024	5.291.073	-0,08%	129,15	129,42	134,26	133,78
16/01/2024	9.453.544	2,37%	129,15	126,88	136,3699	133,88
15/01/2024	13.151.103	-7,41%	137,19	130,37	141,07	130,70
12/01/2024	13.151.103	-7,41%	137,19	130,37	141,07	130,70
11/01/2024	20.464.875	-6,66%	159,00	140,01	161,00	141,22
10/01/2024	10.618.459	-0,01%	149,21	143,1501	153,4699	151,97
09/01/2024	7.906.578	-4,66%	159,60	151,33	159,99	151,99
08/01/2024	12.841.343	4,07%	158,14	147,12	161,3789	160,25
05/01/2024	7.529.376	-0,97%	152,67	151,09	157,69	154,09
04/01/2024	10.056.866	2,19%	152,49	149,075	161,28	155,58
03/01/2024	12.097.146	-2,89%	146,00	144,25	156,25	152,35
02/01/2024	16.539.224	-9,73%	173,32	155,35	175,55	157,00
29/12/2023	13.409.618	-6,63%	186,06	171,00	187,25	174,00
28/12/2023	11.230.546	0,52%	179,31	177,75	187,39	186,21
27/12/2023	10.689.830	7,69%	176,11	175,50	186,97	185,28
26/12/2023	8.200.070	-1,70%	175,02	169,05	178,12	172,50
22/12/2023	10.536.262	4,48%	170,00	167,90	178,6955	175,56
21/12/2023	7.610.921	3,80%	164,65	163,10	170,13	168,01
20/12/2023	10.644.739	0,27%	164,65	160,07	169,47	161,60
19/12/2023	9.345.485	4,95%	155,60	153,61	162,09	161,03
18/12/2023	6.211.938	3,74%	151,81	144,03	155,01	153,43
15/12/2023	7.981.317	-3,67%	151,81	146,84	151,92	148,00
14/12/2023	7.716.932	2,11%	152,10	149,11	154,74	153,63
13/12/2023	7.781.942	7,76%	139,62	137,15	150,46	150,46
12/12/2023	5.721.415	1,16%	139,89	135,99	141,75	139,62
11/12/2023	7.727.104	-5,88%	141,50	135,985	142,87	138,00
08/12/2023	7.595.226	7,73%	136,19	135,85	146,74	146,72
07/12/2023	6.404.444	1,26%	130,75	130,17	138,48	136,33
06/12/2023	8.521.682	-3,97%	142,20	134,12	143,39	134,63
05/12/2023	11.444.657	-0,63%	140,00	139,1762	147,86	140,20
04/12/2023	12.063.187	5,48%	143,53	137,60	146,30	141,09
01/12/2023	7.958.625	7,25%	126,39	125,88	134,32	133,76
30/11/2023	8.840.760	-2,54%	126,06	118,40	127,14	124,57
29/11/2023	8.970.051	-0,35%	127,82	126,305	131,42	127,82
28/11/2023	11.816.903	7,10%	122,05	119,7005	129,26	128,27
27/11/2023	9.614.925	3,81%	112,58	112,41	121,46	119,94
24/11/2023	7.540.605	5,63%	106,17	107,98	116,94	115,40
23/11/2023	7.052.636	3,74%	106,17	103,36	109,99	109,43
22/11/2023	6.908.945	3,56%	106,17	103,36	109,99	109,25
21/11/2023	6.010.470	-0,58%	100,71	101,34	106,0594	105,49
20/11/2023	7.106.062	7,09%	100,71	100,01	106,46	106,0685
17/11/2023	5.013.325	2,20%	97,00	94,90	99,43	99,05
16/11/2023	4.644.977	-1,42%	97,68	94,45	97,87	96,76
15/11/2023	8.014.348	6,56%	93,92	93,07	100,13	98,13
14/11/2023	6.867.868	-0,32%	94,91	89,80	95,32	92,34
13/11/2023	5.090.521	-0,30%	91,80	88,63	93,2677	92,64
10/11/2023	6.590.466	0,07%	94,00	91,80	96,2185	92,92
09/11/2023	13.643.893	4,90%	92,92	91,3686	99,82	92,65
08/11/2023	4.711.988	-0,84%	88,80	84,69	89,15	88,32
07/11/2023	4.556.020	2,81%	86,20	84,30	89,48	88,80
06/11/2023	6.395.614	0,12%	86,72	84,09	89,27	85,90
03/11/2023	7.966.943	1,42%	81,99	82,05	88,34	85,80
02/11/2023	7.498.731	8,60%	81,99	80,81	84,80	84,50
01/11/2023	4.412.921	0,79%	77,46	75,87	79,41	77,73
31/10/2023	3.854.667	4,35%	72,03	73,56	77,47	76,80
30/10/2023	4.246.681	3,98%	72,03	71,90	74,08	73,60
27/10/2023	4.454.635	-4,66%	76,45	70,43	76,50	71,13
26/10/2023	5.255.616	-3,93%	77,20	73,15	79,16	74,73
25/10/2023	8.714.716	-5,22%	83,46	77,42	83,90	77,79
24/10/2023	15.046.313	6,20%	83,29	80,8905	89,3955	82,00
23/10/2023	8.759.433	3,28%	75,42	72,4402	80,73	77,11
20/10/2023	5.242.891	2,13%	74,34	73,50	76,76	74,66
19/10/2023	3.154.023	-1,12%	74,34	72,72	76,165	73,10
18/10/2023	3.223.826	-4,56%	74,80	73,78	78,38	73,93
17/10/2023	4.609.120	2,99%	74,80	74,50	79,11	77,46
16/10/2023	8.150.125	2,42%	75,01	73,38	79,30	75,21
13/10/2023	3.675.860	-2,34%	75,01	72,10	75,19	73,43
12/10/2023	3.333.462	-2,79%	79,25	74,45	77,181	75,19
11/10/2023	4.106.526	-2,85%	79,25	75,60	80,4899	77,35
10/10/2023	3.449.723	0,66%	79,00	78,02	82,0699	79,62
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