Riot Platforms Inc (RIOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	11.403.929	9,12%	10,98	10,83	12,20	12,09
19/05/2023	7.719.317	0,09%	11,20	10,89	11,53	11,08
18/05/2023	8.138.918	-3,99%	11,29	10,68	11,8272	11,07
17/05/2023	7.880.051	6,27%	10,66	10,60	11,61	11,53
16/05/2023	6.206.600	-2,08%	10,80	10,55	11,035	10,85
15/05/2023	8.997.348	4,43%	10,93	10,65	11,32	11,08
12/05/2023	8.062.155	-1,21%	10,60	10,345	10,84	10,58
11/05/2023	12.723.950	-13,03%	11,93	10,42	12,09	10,68
10/05/2023	16.436.762	7,34%	11,83	11,69	12,89	12,28
09/05/2023	9.336.736	9,04%	10,67	10,62	11,57	11,4383
08/05/2023	11.813.649	-9,36%	10,82	10,20	10,83	10,46
05/05/2023	13.337.472	6,46%	10,82	10,715	11,685	11,54
04/05/2023	11.301.892	0,84%	10,76	10,54	11,1477	10,83
03/05/2023	14.523.757	-8,83%	11,39	10,66	11,505	10,74
02/05/2023	12.051.414	11,88%	10,65	10,3201	11,97	11,77
01/05/2023	9.543.210	-11,71%	11,57	10,3707	11,639	10,56
28/04/2023	11.067.018	1,01%	11,66	11,3215	12,10	11,96
27/04/2023	14.031.506	8,52%	11,20	10,755	11,92	11,84
26/04/2023	18.825.915	1,31%	11,97	10,87	12,08	10,85
25/04/2023	12.649.690	3,08%	10,35	10,06	11,135	10,71
24/04/2023	8.827.257	-1,24%	10,48	10,12	10,805	10,3893
21/04/2023	9.027.166	-3,30%	11,30	10,50	11,30	10,54
20/04/2023	10.635.619	-9,83%	11,70	10,85	12,09	10,92
19/04/2023	9.815.725	-9,96%	12,60	12,095	12,905	12,11
18/04/2023	12.914.881	3,79%	13,67	13,25	14,4292	13,4199
17/04/2023	9.200.691	-4,08%	12,51	12,12	12,9901	12,93
14/04/2023	14.959.864	-0,15%	13,82	12,75	13,89	13,48
13/04/2023	21.852.914	9,31%	12,70	12,68	13,86	13,50
12/04/2023	23.059.433	-0,40%	12,29	11,95	13,15	12,33
11/04/2023	27.430.971	16,73%	10,99	10,80	12,5499	12,35
10/04/2023	15.135.557	15,50%	9,19	8,94	10,62	10,58
06/04/2023	6.607.457	0,55%	9,00	8,7402	9,39	9,20
05/04/2023	7.667.097	-4,08%	9,62	9,01	9,74	9,17
04/04/2023	7.216.771	-1,14%	9,82	9,23	9,93	9,56
03/04/2023	8.482.157	-2,90%	9,81	9,24	9,95	9,70
31/03/2023	13.831.286	9,25%	9,23	9,142	10,10	9,985
30/03/2023	9.300.611	-0,98%	9,40	9,05	9,54	9,14
29/03/2023	11.422.069	13,81%	8,52	8,46	9,24	9,23
28/03/2023	7.126.973	0,87%	7,91	7,66	8,30	8,11
27/03/2023	9.033.059	-6,95%	8,73	7,91	8,73	8,03
24/03/2023	13.488.435	-8,66%	9,24	8,35	9,25	8,65
23/03/2023	15.577.727	16,79%	8,30	8,245	9,70	9,46
22/03/2023	15.023.813	-10,81%	9,09	8,04	9,39	8,09
21/03/2023	12.872.257	6,08%	8,47	8,37	9,17	9,07
20/03/2023	14.765.365	5,56%	8,61	8,03	8,76	8,55
17/03/2023	19.516.993	15,11%	7,59	7,175	8,46	8,115
16/03/2023	6.306.595	5,68%	6,73	6,62	7,13	7,07
15/03/2023	8.781.684	-2,90%	6,82	6,35	7,08	6,69
14/03/2023	15.271.440	10,24%	6,77	6,575	7,28	6,89
13/03/2023	11.740.577	18,59%	5,46	5,33	6,35	6,285
10/03/2023	5.969.930	-4,52%	5,465	5,16	5,66	5,28
09/03/2023	6.339.402	-11,91%	6,19	5,51	6,29	5,55
08/03/2023	3.876.834	2,11%	6,16	6,07	6,39	6,30
07/03/2023	4.228.204	-2,20%	6,30	6,15	6,53	6,23
06/03/2023	6.099.295	0,47%	6,37	6,17	6,875	6,37
03/03/2023	5.924.026	1,29%	5,94	5,83	6,48	6,26
02/03/2023	4.543.154	0,65%	5,99	5,77	6,27	6,18
01/03/2023	4.903.693	-1,76%	6,36	6,069	6,4295	6,14
28/02/2023	5.580.094	3,99%	6,02	5,94	6,52	6,25
27/02/2023	3.414.411	2,39%	6,04	5,87	6,12	6,01
24/02/2023	5.235.495	-7,85%	6,17	5,73	6,215	5,87
23/02/2023	4.743.835	0,32%	6,42	6,14	6,54	6,37
22/02/2023	5.229.890	2,09%	6,19	6,00	6,4495	6,35
21/02/2023	6.148.291	-5,77%	6,53	6,18	6,80	6,21
20/02/2023	8.451.105	3,62%	6,34	6,13	6,70	6,59
17/02/2023	8.451.105	3,62%	6,34	6,13	6,70	6,59
16/02/2023	10.728.053	-4,51%	6,54	6,35	7,25	6,36
15/02/2023	8.733.256	12,88%	6,00	5,955	6,79	6,66
14/02/2023	6.956.542	7,86%	5,43	5,33	6,005	5,90
13/02/2023	3.944.134	-0,73%	5,32	5,18	5,54	5,47
10/02/2023	4.789.359	-2,57%	5,65	5,42	5,7384	5,505
09/02/2023	8.339.688	-13,34%	6,57	5,62	6,65	5,65
08/02/2023	6.908.450	-1,21%	6,50	6,44	7,0383	6,52
07/02/2023	7.946.330	-0,60%	6,68	6,18	6,6985	6,64
06/02/2023	6.024.109	-2,34%	6,70	6,3812	6,81	6,68
03/02/2023	8.513.811	-8,14%	7,10	6,80	7,77	6,88
02/02/2023	13.048.436	9,18%	7,19	7,03	7,78	7,49
01/02/2023	8.366.799	8,94%	6,24	6,06	6,95	6,8308
31/01/2023	6.541.167	4,71%	6,01	5,95	6,32	6,22
30/01/2023	8.586.246	-5,77%	6,27	5,92	6,84	5,965
27/01/2023	5.471.086	3,25%	6,05	5,95	6,39	6,3289
26/01/2023	5.387.197	-1,61%	6,43	6,06	6,89	6,13
25/01/2023	5.338.634	1,47%	5,84	5,70	6,275	6,23
24/01/2023	8.988.879	-4,94%	6,35	6,11	6,6186	6,16
23/01/2023	10.590.304	4,11%	6,21	6,03	6,6362	6,455
20/01/2023	8.281.645	7,01%	5,84	5,6244	6,22	6,185
19/01/2023	6.139.737	1,58%	5,65	5,52	5,88	5,80
18/01/2023	10.851.108	-11,08%	6,42	5,641	6,63	5,70
17/01/2023	12.284.484	6,65%	6,55	5,89	6,61	6,42
16/01/2023	13.532.333	-1,46%	5,93	5,86	6,495	6,06
13/01/2023	13.532.333	-1,46%	5,93	5,86	6,495	6,06
12/01/2023	13.199.899	15,27%	5,70	5,265	6,16	6,19
11/01/2023	9.817.083	-4,79%	5,55	5,215	5,8851	5,37
10/01/2023	10.575.097	15,13%	4,84	4,70	5,67	5,63
09/01/2023	9.506.129	14,25%	4,50	4,46	5,2289	4,89
06/01/2023	5.578.555	1,42%	4,12	3,96	4,34	4,28
05/01/2023	7.749.487	8,98%	3,82	3,705	4,27	4,2285
04/01/2023	6.422.621	15,13%	3,42	3,38	3,95	3,88
03/01/2023	4.112.964	-0,59%	3,50	3,30	3,67	3,37
02/01/2023	3.741.154	-1,17%	3,34	3,28	3,42	3,38