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 >
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
19/12/2022	6.929.916	-3,12%	36,00	34,51	36,6799	35,46
16/12/2022	10.597.202	-3,63%	37,48	34,71	38,01	36,60
15/12/2022	7.079.537	-5,50%	39,00	37,44	39,60	37,98
14/12/2022	9.480.423	3,90%	39,41	38,84	41,90	40,20
13/12/2022	12.112.266	-8,80%	46,04	38,50	46,30	38,8499
12/12/2022	6.268.736	5,62%	39,89	39,65	42,65	42,50
09/12/2022	5.779.820	-5,77%	41,60	40,15	42,32	40,34
08/12/2022	5.738.585	4,00%	41,56	40,32	43,8997	42,91
07/12/2022	6.669.378	-2,64%	41,88	40,55	43,1916	41,29
06/12/2022	27.167.762	-7,83%	45,73	41,73	46,65	42,40
05/12/2022	26.179.473	-3,50%	48,00	45,63	49,85	46,00
02/12/2022	23.879.788	4,89%	43,97	43,738	47,70	47,4815
01/12/2022	25.663.153	-1,01%	45,82	44,44	47,17	45,27
30/11/2022	31.964.780	6,08%	43,05	41,52	45,87	45,73
29/11/2022	21.160.539	1,41%	43,05	42,70	44,625	43,11
28/11/2022	24.421.669	-4,00%	44,92	42,02	44,899	42,5101
25/11/2022	14.282.257	-2,90%	44,92	43,70	45,2365	44,25
24/11/2022	34.457.533	5,02%	43,85	42,21	46,17	45,5699
23/11/2022	34.457.533	5,02%	43,85	42,21	46,17	45,5699
22/11/2022	46.518.396	3,74%	42,35	41,61	44,39	42,77
21/11/2022	50.899.632	-8,79%	43,59	40,61	44,6405	41,28
18/11/2022	44.141.189	-6,87%	48,80	44,31	48,95	45,44
17/11/2022	39.043.177	0,04%	46,62	45,18	49,95	48,85
16/11/2022	53.473.721	-11,94%	55,00	48,00	53,73	48,90
15/11/2022	33.210.221	4,27%	55,00	54,60	58,00	55,49
14/11/2022	9.444.277	-7,15%	55,61	52,60	55,72	53,35
11/11/2022	17.502.517	12,84%	51,10	46,3101	58,28	57,46
10/11/2022	16.776.887	9,70%	51,10	49,03	53,93	50,44
09/11/2022	23.586.968	-9,51%	47,01	44,6201	49,6899	45,995
08/11/2022	36.264.656	-9,80%	54,50	47,69	58,445	51,39
07/11/2022	8.139.554	-3,04%	60,39	54,22	60,98	57,03
04/11/2022	11.126.607	5,48%	60,39	56,4062	63,43	58,86
03/11/2022	7.289.956	-7,32%	59,37	55,75	61,86	56,2685
02/11/2022	7.381.412	-4,01%	63,46	60,56	66,21	60,75
01/11/2022	4.704.409	-2,64%	68,99	63,13	69,70	64,50
31/10/2022	6.454.036	-7,78%	72,37	66,145	74,65	66,46
28/10/2022	4.445.813	-0,59%	72,00	69,35	73,72	72,04
27/10/2022	3.411.713	-1,82%	74,37	71,51	75,65	72,47
26/10/2022	8.603.892	-1,67%	75,28	73,15	78,2768	73,80
25/10/2022	8.648.691	13,04%	66,96	66,96	75,40	75,05
24/10/2022	4.981.200	0,15%	67,52	63,68	68,15	66,4815
21/10/2022	5.369.174	4,42%	63,14	61,70	66,62	66,40
20/10/2022	5.327.791	0,74%	63,14	62,70	67,43	63,66
19/10/2022	5.113.128	-4,56%	64,82	62,5518	66,83	63,19
18/10/2022	8.144.180	-4,28%	72,90	65,30	73,85	66,21
17/10/2022	6.705.097	8,29%	66,44	66,34	70,95	68,86
14/10/2022	7.940.133	-7,74%	69,88	63,3934	73,79	63,90
13/10/2022	10.666.088	-1,07%	69,88	61,06	69,63	69,20
12/10/2022	5.537.757	-1,85%	69,88	67,83	71,85	68,86
11/10/2022	10.239.244	4,65%	69,52	65,025	72,69	70,16
10/10/2022	4.811.059	0,48%	67,55	65,4301	69,255	67,32
07/10/2022	6.410.712	-9,35%	70,99	65,50	71,07	67,00
06/10/2022	6.507.915	1,30%	72,70	71,3405	76,2774	73,92
05/10/2022	5.661.240	-2,05%	71,35	69,28	73,4782	72,97
04/10/2022	7.254.170	12,96%	68,92	68,80	74,62	74,50
03/10/2022	6.851.219	2,26%	65,44	61,9201	67,86	65,949
30/09/2022	5.815.159	3,97%	61,25	61,0817	67,57	64,40
29/09/2022	6.825.516	-8,00%	65,29	60,26	65,00	61,9256
28/09/2022	4.924.794	6,30%	65,29	62,80	67,74	67,02
27/09/2022	7.158.307	1,96%	65,29	61,8842	67,55	63,50
26/09/2022	5.864.079	0,65%	62,91	62,19	66,33	62,28
23/09/2022	6.730.622	-1,81%	61,64	59,46	63,15	61,80
22/09/2022	6.829.585	-7,04%	67,50	62,31	68,98	62,88
21/09/2022	7.228.048	-0,41%	68,90	67,4301	72,23	67,66
20/09/2022	4.804.814	-2,85%	68,19	66,17	69,80	67,94
19/09/2022	8.027.251	-5,20%	71,88	67,00	72,54	70,15
16/09/2022	12.224.308	-3,54%	75,23	73,5982	76,3699	74,50
15/09/2022	6.607.117	-1,87%	77,70	76,625	81,9925	77,23
14/09/2022	6.535.625	4,40%	75,31	74,1111	79,20	78,56
13/09/2022	6.749.034	-8,83%	75,39	74,38	78,09	75,26
12/09/2022	7.673.287	1,13%	78,16	80,60	84,5694	81,78
09/09/2022	9.332.138	10,43%	78,16	75,15	81,04	80,70
08/09/2022	5.596.083	7,11%	66,37	65,50	73,33	73,10
07/09/2022	4.869.566	9,19%	62,00	61,83	68,77	68,55
06/09/2022	4.678.330	-3,59%	65,64	62,60	66,88	62,92
05/09/2022	3.718.087	-0,41%	67,71	63,82	68,14	65,26
02/09/2022	3.718.087	-0,41%	67,71	63,82	68,14	65,26
01/09/2022	5.132.345	-1,90%	65,55	61,92	65,98	65,53
31/08/2022	3.713.119	-0,08%	68,70	66,6581	70,38	66,98
30/08/2022	5.283.528	1,15%	67,95	64,63	69,45	67,10
29/08/2022	4.483.817	-0,52%	65,51	65,461	69,39	66,39
26/08/2022	6.175.895	-6,49%	71,70	65,36	71,7999	66,74
25/08/2022	5.231.346	-0,15%	72,00	68,52	72,45	71,37
24/08/2022	4.133.410	0,44%	72,00	70,71	74,32	71,49
23/08/2022	5.971.436	-0,20%	71,94	70,60	76,41	71,33
22/08/2022	5.246.675	-3,52%	71,00	70,29	74,94	71,45
19/08/2022	7.776.560	-11,33%	86,33	74,01	78,25	74,01
18/08/2022	4.891.286	-2,31%	86,33	81,42	86,36	83,47
17/08/2022	6.436.414	-5,13%	87,60	84,7704	88,4999	85,75
16/08/2022	10.486.509	-1,73%	90,55	84,2397	95,50	90,38
15/08/2022	6.827.291	1,67%	89,17	88,59	93,6799	92,00
12/08/2022	8.159.372	7,26%	85,22	83,31	92,47	90,10