Riot Platforms Inc (RIOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	34.666.781	-6,46%	18,08	15,24	17,59	15,715
27-02-2024	27.040.230	-3,22%	18,08	16,23	18,3466	16,81
26-02-2024	23.597.555	16,77%	14,90	14,89	17,4499	17,34
23-02-2024	12.229.742	-5,59%	15,14	14,33	15,31	14,85
22-02-2024	10.443.406	4,31%	15,20	14,96	15,89	15,75
21-02-2024	7.930.712	-5,86%	15,19	15,07	15,8493	15,10
20-02-2024	11.779.068	-2,52%	16,65	15,185	16,624	16,035
19-02-2024	4.089.954	0,00%	16,65	15,92	17,07	16,45
16-02-2024	4.089.954	-6,64%	16,65	15,92	17,07	16,45
15-02-2024	22.779.363	-6,19%	17,90	16,14	18,24	16,53
14-02-2024	21.123.522	13,99%	17,00	16,55	17,62	17,60
13-02-2024	15.378.932	-3,05%	14,46	14,10	15,84	15,435
12-02-2024	26.689.093	9,42%	14,55	14,55	16,3488	15,92
09-02-2024	26.782.562	11,49%	14,00	13,56	14,785	14,55
08-02-2024	19.390.115	15,28%	10,74	11,7311	13,065	13,05
07-02-2024	8.811.582	4,72%	10,74	10,435	11,40	11,32
06-02-2024	6.856.515	4,16%	11,21	10,27	10,85	10,77
05-02-2024	9.409.928	-7,76%	11,21	10,33	11,30	10,34
02-02-2024	7.466.387	-0,80%	11,00	10,93	11,40	11,21
01-02-2024	10.633.442	3,95%	11,06	10,56	11,44	11,33
31-01-2024	10.476.627	-3,88%	11,06	10,87	11,59	10,90
30-01-2024	9.195.338	-1,82%	11,55	11,19	11,73	11,34
29-01-2024	20.495.917	1,76%	11,41	11,2313	12,13	11,55
26-01-2024	15.124.948	6,77%	11,20	10,90	11,56	11,35
25-01-2024	10.486.154	5,56%	10,11	9,99	10,65	10,63
24-01-2024	12.997.475	-2,99%	10,63	10,00	10,92	10,07
23-01-2024	10.487.128	-2,08%	10,03	9,93	10,59	10,38
22-01-2024	17.404.852	3,01%	10,03	9,84	11,0516	10,60
19-01-2024	19.199.788	-0,39%	10,33	9,635	10,39	10,29
18-01-2024	16.521.167	-4,97%	10,91	10,23	11,166	10,33
17-01-2024	13.986.545	-3,81%	11,00	10,65	11,13	10,86
16-01-2024	16.375.658	-3,62%	11,505	10,92	11,85	11,305
15-01-2024	26.734.437	-10,16%	12,69	11,7201	12,7501	11,76
12-01-2024	26.734.437	-10,16%	12,69	11,7201	12,7501	11,76
11-01-2024	41.410.775	-15,24%	16,60	12,8301	17,00	13,18
10-01-2024	20.668.691	-0,45%	15,20	14,77	16,59	15,67
09-01-2024	12.574.525	-1,75%	15,87	15,52	16,17	15,73
08-01-2024	24.576.597	8,90%	15,08	14,23	16,20	16,15
05-01-2024	15.724.468	-6,49%	15,54	14,37	15,54	14,83
04-01-2024	16.554.109	5,25%	15,31	14,95	16,08	15,83
03-01-2024	16.965.712	-2,53%	14,00	13,75	15,2299	15,02
02-01-2024	21.525.181	-0,08%	17,07	15,31	17,11	15,4583
29-12-2023	37.235.200	-12,50%	17,89	15,0301	18,185	15,40
28-12-2023	26.660.840	-5,48%	18,24	17,34	18,37	17,60
27-12-2023	26.606.622	6,63%	17,90	17,63	18,75	18,50
26-12-2023	18.759.921	-2,50%	17,43	16,86	17,58	17,335
22-12-2023	26.710.235	6,15%	16,76	16,54	18,42	17,78
21-12-2023	17.652.370	1,82%	17,50	16,27	16,94	16,75
20-12-2023	26.786.241	-1,26%	17,50	16,43	17,96	16,47
19-12-2023	25.623.526	1,71%	17,03	16,15	17,67	16,68
18-12-2023	20.877.643	4,80%	15,17	14,61	16,43	16,38
15-12-2023	15.360.655	-0,76%	15,51	15,0682	15,7788	15,63
14-12-2023	18.124.197	3,35%	15,20	14,90	15,8398	15,75
13-12-2023	19.051.008	8,35%	14,00	13,74	15,25	15,24
12-12-2023	9.876.739	0,21%	14,84	13,80	14,28	14,05
11-12-2023	18.243.547	-11,44%	14,84	13,53	14,8501	14,0197
08-12-2023	18.378.584	6,12%	15,04	15,04	15,97	15,79
07-12-2023	13.286.354	0,81%	14,27	14,02	15,135	14,88
06-12-2023	21.433.974	-2,51%	15,40	14,69	15,45	14,76
05-12-2023	28.454.088	1,00%	15,01	14,8705	16,0189	15,15
04-12-2023	23.102.538	8,93%	15,15	14,3501	15,69	15,00
01-12-2023	16.482.498	9,72%	12,73	12,72	13,82	13,77
30-11-2023	10.295.847	-3,46%	13,03	12,51	13,14	12,55
29-11-2023	15.543.748	1,48%	12,88	12,65	13,2874	13,05
28-11-2023	20.034.985	7,87%	12,14	11,80	12,91	12,75
27-11-2023	11.195.849	-1,66%	11,50	11,38	12,15	11,82
24-11-2023	11.088.601	3,97%	11,65	11,4177	12,26	12,06
23-11-2023	12.851.403	3,31%	11,27	10,67	11,64	11,54
22-11-2023	12.577.583	3,85%	11,27	10,67	11,64	11,60
21-11-2023	11.114.183	-1,33%	10,59	10,7169	11,38	11,17
20-11-2023	16.390.299	8,02%	10,59	10,59	11,57	11,32
17-11-2023	10.076.352	3,15%	10,24	9,90	10,5241	10,48
16-11-2023	12.534.942	-4,87%	10,23	9,73	10,28	10,16
15-11-2023	19.655.053	9,46%	9,89	9,69	10,835	10,65
14-11-2023	13.524.445	-0,82%	10,00	9,3303	10,22	9,71
13-11-2023	11.508.216	-5,36%	10,12	9,535	10,135	9,805
10-11-2023	16.403.662	1,47%	11,10	9,70	10,49	10,36
09-11-2023	33.717.509	-0,39%	10,80	10,125	12,08	10,24
08-11-2023	14.077.727	-7,14%	10,80	10,06	10,82	10,28
07-11-2023	13.694.802	0,27%	10,91	10,43	11,17	11,04
06-11-2023	14.215.765	-3,34%	11,63	10,715	11,95	11,01
03-11-2023	17.380.925	0,80%	11,02	10,89	11,59	11,39
02-11-2023	18.229.463	10,28%	10,55	10,38	11,31	11,26
01-11-2023	14.574.873	4,40%	10,00	9,66	10,285	10,21
31-10-2023	10.014.274	1,77%	9,86	9,27	9,85	9,78
30-10-2023	11.537.359	0,52%	9,86	9,38	10,28	9,59
27-10-2023	8.708.336	-2,15%	10,02	9,46	10,18	9,58
26-10-2023	15.066.845	-7,29%	10,25	9,46	10,4606	9,79
25-10-2023	23.977.296	-1,03%	10,88	10,46	11,28	10,56
24-10-2023	31.540.341	10,34%	10,80	10,30	11,37	10,67
23-10-2023	22.496.253	9,02%	9,12	8,975	10,035	9,67
20-10-2023	12.896.163	0,57%	9,10	8,82	9,40	8,87
19-10-2023	10.813.547	-0,11%	8,96	8,6802	9,19	8,8299
18-10-2023	12.399.622	-8,58%	9,25	8,70	9,675	8,84
17-10-2023	11.644.869	2,64%	9,25	9,12	9,935	9,669
16-10-2023	23.518.491	3,05%	9,32	9,10	10,47	9,4288
13-10-2023	6.510.371	-0,54%	9,32	8,96	9,28	9,15
12-10-2023	5.623.578	-1,86%	9,32	9,1118	9,48	9,23
11-10-2023	10.339.572	-7,43%	9,96	9,14	10,08	9,405
10-10-2023	10.585.999	-0,10%	9,51	9,96	10,59	10,16