CoinBase Global Inc Class A (COIN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	8.113.737	3,95%	61,45	59,89	63,75	62,59
09/05/2023	5.241.296	3,63%	57,90	56,59	60,24	60,21
08/05/2023	7.898.177	-0,52%	55,90	54,61	58,79	57,94
05/05/2023	13.726.630	18,47%	54,00	53,7515	58,56	58,3115
04/05/2023	5.924.843	1,44%	48,69	47,66	50,465	49,19
03/05/2023	6.874.937	-5,50%	50,13	48,3101	51,60	48,50
02/05/2023	8.877.561	2,32%	50,16	48,26	52,14	51,3009
01/05/2023	9.129.813	-6,58%	53,25	48,465	54,38	50,25
28/04/2023	6.688.224	-0,70%	53,73	52,176	54,52	53,79
27/04/2023	6.831.559	0,52%	54,61	53,58	55,7227	54,17
26/04/2023	8.839.656	-3,40%	59,43	53,66	59,4699	53,66
25/04/2023	7.402.282	1,46%	55,71	53,63	56,09	55,55
24/04/2023	10.595.523	-7,27%	58,91	54,081	58,91	55,35
21/04/2023	6.891.132	-2,41%	61,04	58,705	61,45	59,04
20/04/2023	5.983.241	-6,01%	63,29	60,17	65,33	60,57
19/04/2023	5.190.019	-4,21%	64,42	63,40	65,9385	64,43
18/04/2023	7.292.124	-0,64%	70,30	66,55	71,78	67,29
17/04/2023	6.878.850	-3,13%	67,15	64,90	68,05	67,72
14/04/2023	6.438.926	1,39%	69,30	67,87	71,6985	69,91
13/04/2023	9.320.773	1,64%	69,92	68,05	72,5262	68,95
12/04/2023	8.692.807	-3,26%	70,77	66,23	72,02	67,90
11/04/2023	12.639.357	5,91%	68,00	67,24	72,60	70,04
10/04/2023	7.158.972	7,45%	61,29	59,67	66,19	66,02
06/04/2023	6.110.462	1,09%	59,57	58,20	62,7393	61,44
05/04/2023	5.838.307	-2,81%	62,54	59,22	63,05	60,78
04/04/2023	6.319.634	-1,68%	64,66	60,9501	65,38	62,54
03/04/2023	7.276.165	-5,58%	66,01	62,70	68,3299	63,7985
31/03/2023	8.773.051	4,82%	64,60	63,95	68,5687	67,25
30/03/2023	5.901.282	-1,84%	66,54	63,69	67,17	64,10
29/03/2023	8.967.538	3,59%	65,42	63,77	68,63	65,30
28/03/2023	5.901.553	0,82%	62,40	61,12	64,05	63,05
27/03/2023	11.457.852	-7,86%	67,20	60,51	67,58	62,50
24/03/2023	10.863.595	2,31%	64,08	63,53	68,73	67,83
23/03/2023	22.603.843	-14,10%	61,85	61,51	70,00	66,26
22/03/2023	12.154.743	-8,53%	84,25	76,86	85,38	76,83
21/03/2023	12.727.076	11,46%	76,15	75,84	85,05	83,75
20/03/2023	9.553.013	0,21%	76,80	72,87	77,02	75,14
17/03/2023	15.643.087	10,55%	70,50	69,10	76,80	74,93
16/03/2023	8.300.998	5,01%	64,40	63,12	68,61	67,70
15/03/2023	10.910.466	2,91%	61,84	61,18	66,29	64,47
14/03/2023	12.486.382	5,88%	65,22	61,10	66,20	62,65
13/03/2023	16.062.935	10,69%	54,71	50,77	61,10	59,15
10/03/2023	12.839.540	-8,09%	56,30	51,5701	56,41	53,39
09/03/2023	10.400.899	-7,78%	62,40	57,21	64,13	58,11
08/03/2023	7.176.502	1,81%	61,20	60,36	65,4638	63,01
07/03/2023	8.026.328	-1,34%	62,77	60,59	64,66	61,93
06/03/2023	9.671.735	-2,50%	64,51	62,64	69,81	62,90
03/03/2023	9.153.447	1,37%	61,88	61,3822	65,56	64,57
02/03/2023	9.317.369	-1,50%	60,82	57,50	63,90	63,70
01/03/2023	7.331.610	-0,25%	65,07	63,09	66,79	64,67
28/02/2023	11.894.482	10,02%	59,58	59,43	67,50	64,87
27/02/2023	6.234.131	1,01%	59,86	58,1701	60,9696	59,03
24/02/2023	7.621.657	-6,29%	60,88	56,80	61,59	58,44
23/02/2023	8.833.915	1,86%	64,00	59,90	64,64	62,32
22/02/2023	16.803.412	-1,47%	62,68	57,35	67,48	61,16
21/02/2023	8.459.384	-4,37%	63,46	61,85	66,87	62,35
20/02/2023	12.065.245	-0,75%	65,01	61,52	67,90	65,10
17/02/2023	12.065.245	-0,75%	65,01	61,52	67,90	65,10
16/02/2023	16.112.102	-5,47%	66,03	63,91	73,30	65,55
15/02/2023	13.166.642	17,13%	60,14	59,46	69,46	69,14
14/02/2023	11.937.360	4,66%	56,36	55,0319	61,08	59,03
13/02/2023	7.469.834	-1,21%	55,58	53,66	57,085	56,40
10/02/2023	9.492.507	-4,24%	58,25	55,97	61,7384	57,10
09/02/2023	12.424.660	-13,95%	68,46	59,00	68,93	59,75
08/02/2023	6.098.015	-2,77%	71,00	68,30	73,97	69,44
07/02/2023	10.489.968	-4,26%	72,95	67,30	73,45	71,41
06/02/2023	9.319.095	-0,08%	73,00	70,52	75,98	74,57
03/02/2023	19.645.984	-8,24%	73,72	73,02	87,63	74,75
02/02/2023	23.457.311	23,94%	68,31	68,31	85,5284	81,43
01/02/2023	9.894.776	11,15%	59,04	56,66	66,215	65,00
31/01/2023	7.811.693	4,13%	57,70	55,91	60,43	58,48
30/01/2023	7.970.862	-8,00%	60,01	55,68	61,86	56,46
27/01/2023	12.289.379	15,71%	52,94	52,46	62,28	61,35
26/01/2023	6.804.529	0,74%	56,10	51,9655	56,10	53,15
25/01/2023	6.681.718	-1,82%	51,55	49,60	53,403	52,58
24/01/2023	6.290.091	-4,30%	54,38	53,3412	56,47	53,555
23/01/2023	9.220.979	1,47%	55,00	53,21	56,69	55,97
20/01/2023	8.096.135	11,29%	50,38	48,80	55,19	55,00
19/01/2023	7.878.119	-2,23%	49,21	47,92	51,00	49,09
18/01/2023	13.284.597	-7,41%	54,21	50,00	57,3292	50,13
17/01/2023	12.678.996	8,32%	53,31	50,70	54,966	54,14
16/01/2023	12.430.733	5,34%	46,24	45,38	50,63	50,09
13/01/2023	12.430.733	5,34%	46,24	45,38	50,63	50,09
12/01/2023	11.050.482	8,54%	45,08	41,67	47,64	47,53
11/01/2023	8.576.842	1,30%	42,00	40,66	43,84	43,79
10/01/2023	12.786.904	12,39%	37,76	37,74	43,29	43,01
09/01/2023	9.994.769	15,06%	35,19	34,72	39,38	38,27
06/01/2023	8.579.410	-0,57%	33,67	31,55	33,75	33,34
05/01/2023	9.586.370	-11,14%	34,80	32,75	35,25	33,50
04/01/2023	10.455.349	12,20%	34,62	34,55	38,50	37,70
03/01/2023	5.287.561	-5,06%	36,45	33,3709	36,93	33,60
02/01/2023	5.503.432	1,50%	34,00	33,63	35,87	35,3015
30/12/2022	5.503.432	1,50%	34,00	33,63	35,87	35,3015
29/12/2022	4.791.959	6,92%	33,43	33,43	35,33	34,78
28/12/2022	5.081.877	-0,37%	32,58	31,83	33,48	32,53
27/12/2022	7.044.716	-7,86%	34,50	32,44	34,56	32,70
23/12/2022	2.731.183	3,04%	34,77	33,67	35,98	35,6401
22/12/2022	6.691.431	-2,05%	34,93	32,95	35,3465	34,43
21/12/2022	4.631.742	0,52%	35,31	34,80	36,10	35,15
20/12/2022	6.360.723	-0,57%	34,75	34,35	36,84	34,97