Riot Platforms Inc (RIOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	10.742.991	2,52%	9,51	9,52	10,2099	10,17
06/10/2023	13.402.401	9,77%	8,78	8,78	9,9782	9,89
05/10/2023	9.333.633	-0,61%	9,01	8,78	9,365	9,01
04/10/2023	10.613.611	3,30%	9,65	8,605	9,14	9,07
03/10/2023	12.012.565	-11,13%	10,14	8,67	9,88	8,78
02/10/2023	21.358.233	5,90%	10,14	9,80	10,94	9,88
29/09/2023	9.887.933	-1,01%	9,06	9,21	9,62	9,335
28/09/2023	15.585.717	4,71%	9,06	8,955	9,91	9,445
27/09/2023	11.045.418	0,00%	9,30	8,82	9,53	9,06
26/09/2023	6.211.271	-2,05%	9,12	9,00	9,37	9,07
25/09/2023	10.968.516	-0,11%	9,00	8,9105	9,38	9,23
22/09/2023	6.574.625	-3,55%	9,65	9,18	9,755	9,24
21/09/2023	11.267.027	-4,29%	9,70	9,32	9,76	9,59
20/09/2023	10.792.144	-3,83%	10,43	9,9915	10,57	10,04
19/09/2023	13.097.714	-4,48%	11,37	10,415	11,1688	10,44
18/09/2023	15.779.504	1,49%	10,98	10,91	11,59	10,93
15/09/2023	8.392.501	-1,82%	10,98	10,59	10,98	10,77
14/09/2023	13.612.056	6,71%	10,59	10,59	11,245	10,97
13/09/2023	9.470.876	-2,28%	10,59	10,22	10,7099	10,30
12/09/2023	12.972.764	3,95%	10,68	10,41	11,19	10,54
11/09/2023	10.692.425	-7,22%	10,85	10,085	10,99	10,16
08/09/2023	11.291.641	-3,78%	11,30	10,76	11,31	10,95
07/09/2023	8.456.547	1,25%	11,01	10,551	11,53	11,38
06/09/2023	11.418.388	2,37%	10,98	10,93	11,65	11,24
05/09/2023	6.275.796	-0,54%	10,90	10,72	11,225	10,98
04/09/2023	9.879.018	-2,73%	11,39	10,755	11,559	11,04
01/09/2023	9.879.018	-2,73%	11,39	10,755	11,559	11,04
31/08/2023	11.825.810	-5,98%	12,06	11,23	12,275	11,33
30/08/2023	14.384.659	-2,03%	10,39	11,56	12,18	12,05
29/08/2023	27.413.667	17,26%	10,39	10,35	12,54	12,30
28/08/2023	6.365.644	1,16%	10,48	10,375	10,82	10,49
25/08/2023	7.879.008	0,10%	10,46	10,06	10,755	10,37
24/08/2023	7.917.011	-6,57%	11,06	10,20	11,06	10,39
23/08/2023	12.928.678	5,40%	10,53	10,46	11,31	11,12
22/08/2023	8.007.527	-1,68%	10,92	10,47	10,985	10,55
21/08/2023	11.994.509	-3,07%	11,12	10,55	11,27	10,73
18/08/2023	12.702.737	-5,21%	12,71	10,51	11,66	11,10
17/08/2023	14.642.162	-9,54%	13,42	11,655	12,76	11,85
16/08/2023	12.618.648	-4,38%	13,42	12,935	13,53	13,10
15/08/2023	10.462.481	-7,30%	14,51	13,655	14,8499	13,59
14/08/2023	11.145.687	-3,74%	15,03	14,3602	15,06	14,66
11/08/2023	11.529.582	0,80%	14,84	14,63	15,70	15,12
10/08/2023	12.171.950	-8,20%	16,40	14,82	16,6399	15,00
09/08/2023	12.027.974	-4,65%	17,18	16,3001	17,2901	16,30
08/08/2023	12.176.954	4,72%	16,99	16,22	17,36	17,09
07/08/2023	11.112.285	-5,61%	17,99	15,315	17,02	16,15
04/08/2023	8.613.352	-3,93%	17,99	17,08	18,1188	17,11
03/08/2023	11.275.851	-0,39%	18,20	17,61	18,60	17,90
02/08/2023	13.357.148	-1,43%	18,20	17,55	19,20	17,97
01/08/2023	11.047.451	-1,94%	18,13	17,07	18,4098	18,16
31/07/2023	10.403.009	0,76%	18,63	18,17	19,19	18,52
28/07/2023	9.897.426	4,43%	18,07	17,87	18,69	18,38
27/07/2023	9.717.310	-4,61%	19,00	17,44	19,13	17,60
26/07/2023	8.985.290	2,79%	18,02	17,71	18,585	18,45
25/07/2023	10.980.481	2,98%	17,58	17,55	18,835	17,95
24/07/2023	10.594.671	-5,06%	17,62	16,831	18,02	17,45
21/07/2023	13.388.031	-0,49%	18,75	17,411	18,845	18,38
20/07/2023	13.329.497	-2,38%	19,12	18,24	19,50	18,48
19/07/2023	15.243.720	3,56%	18,68	18,28	19,425	18,93
18/07/2023	11.821.200	-1,08%	18,10	17,83	18,855	18,28
17/07/2023	17.780.784	-3,27%	19,17	18,21	20,27	18,495
14/07/2023	21.644.430	-5,91%	17,87	18,77	20,65	19,09
13/07/2023	28.933.604	14,96%	17,87	17,84	20,53	20,29
12/07/2023	23.554.128	0,29%	18,01	17,24	18,64	17,5615
11/07/2023	19.618.801	3,86%	15,72	16,33	17,65	17,51
10/07/2023	19.432.905	8,92%	15,72	15,12	16,91	16,86
07/07/2023	23.045.633	14,03%	13,75	13,45	15,55	15,44
06/07/2023	13.267.007	-0,37%	12,82	12,80	13,88	13,54
05/07/2023	16.261.330	1,80%	12,82	12,65	13,86	13,59
04/07/2023	16.417.863	15,40%	11,90	11,87	13,45	13,64
03/07/2023	16.403.649	12,35%	11,90	11,87	13,45	13,28
30/06/2023	16.853.725	1,38%	12,02	11,20	12,41	11,8207
29/06/2023	11.945.601	1,04%	11,87	11,51	12,37	11,66
28/06/2023	9.133.098	-0,86%	11,07	11,24	11,98	11,55
27/06/2023	14.420.640	8,17%	11,07	10,88	11,71	11,65
26/06/2023	12.779.325	-7,07%	11,48	10,73	12,1799	10,78
23/06/2023	14.346.841	3,65%	11,11	10,91	12,11	11,65
22/06/2023	11.650.804	-3,08%	11,70	10,76	11,9697	11,32
21/06/2023	19.400.597	3,56%	11,66	11,4601	12,06	11,65
20/06/2023	14.587.192	8,85%	10,62	10,12	11,29	11,32
19/06/2023	9.947.225	4,31%	10,07	9,83	10,475	10,40
16/06/2023	9.947.225	4,31%	10,07	9,83	10,475	10,40
15/06/2023	7.409.900	-1,68%	9,80	9,4185	10,13	9,98
14/06/2023	6.185.560	-0,97%	10,30	10,02	10,52	10,1605
13/06/2023	5.514.101	0,20%	10,58	10,11	10,685	10,26
12/06/2023	5.099.979	-0,68%	10,24	10,02	10,3599	10,26
09/06/2023	4.779.825	-2,09%	10,72	10,2209	10,78	10,33
08/06/2023	5.931.032	0,86%	10,44	10,37	10,85	10,52
07/06/2023	9.832.638	-4,31%	10,80	10,29	11,20	10,43
06/06/2023	14.646.453	1,92%	10,15	9,70	10,98	10,885
05/06/2023	14.397.790	-9,39%	11,29	10,45	11,61	10,61
02/06/2023	17.935.559	-5,80%	12,68	11,37	12,7013	11,69
01/06/2023	11.905.466	3,42%	11,75	11,59	12,7063	12,41
31/05/2023	18.606.019	10,61%	11,11	11,59	12,795	12,00
30/05/2023	18.606.019	10,61%	11,11	11,59	12,795	12,0785
29/05/2023	10.447.707	-1,36%	11,11	10,73	11,845	10,92
26/05/2023	10.447.707	-1,36%	11,11	10,73	11,845	10,92
25/05/2023	7.877.453	-1,78%	11,35	10,66	11,53	11,07
24/05/2023	10.456.639	-0,09%	11,06	10,56	11,47	11,27
23/05/2023	12.292.714	-7,54%	12,39	11,22	12,61	11,28