Riot Platforms Inc (RIOT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	3.741.154	-1,17%	3,34	3,28	3,42	3,38
29/12/2022	3.489.110	3,95%	3,34	3,29	3,51	3,42
28/12/2022	3.452.384	-3,51%	3,38	3,25	3,495	3,30
27/12/2022	3.541.502	-7,07%	3,60	3,41	3,66	3,42
23/12/2022	1.631.912	-1,32%	3,77	3,6401	3,80	3,73
22/12/2022	3.311.506	-1,04%	3,77	3,65	3,82	3,79
21/12/2022	3.688.267	-0,39%	3,84	3,70	3,91	3,815
20/12/2022	4.337.073	0,26%	3,79	3,55	4,03	3,83
19/12/2022	3.849.986	0,53%	3,74	3,58	3,85	3,8202
16/12/2022	9.457.303	-5,50%	3,93	3,67	4,01	3,7991
15/12/2022	4.889.960	-3,61%	4,03	3,875	4,09	4,00
14/12/2022	5.139.179	1,97%	4,17	4,035	4,28	4,15
13/12/2022	6.361.995	-2,28%	4,55	4,0401	4,64	4,075
12/12/2022	3.406.727	-0,48%	4,17	4,0721	4,2617	4,17
09/12/2022	3.546.376	-3,89%	4,33	4,13	4,38	4,20
08/12/2022	4.253.371	1,90%	4,27	4,15	4,455	4,30
07/12/2022	3.778.793	-4,80%	4,35	4,12	4,3899	4,17
06/12/2022	17.763.962	-6,60%	4,62	4,27	4,69	4,39
05/12/2022	24.412.738	-6,05%	5,01	4,58	5,13	4,66
02/12/2022	17.641.247	8,08%	4,51	4,46	4,975	4,95
01/12/2022	16.245.576	-1,51%	4,28	4,46	4,7599	4,58
30/11/2022	21.301.329	8,84%	4,28	4,19	4,67	4,615
29/11/2022	10.981.223	0,00%	4,28	4,20	4,38	4,24
28/11/2022	19.290.031	-4,06%	4,38	4,19	4,46	4,25
25/11/2022	13.388.831	10,78%	4,38	4,25	4,4692	4,40
24/11/2022	32.295.614	10,78%	4,15	4,012	4,435	4,42
23/11/2022	32.295.614	10,78%	4,15	4,012	4,435	4,42
22/11/2022	27.916.358	-0,24%	4,15	3,91	4,16	3,9704
21/11/2022	32.767.718	-10,31%	4,34	3,96	4,43	4,00
18/11/2022	17.379.987	-3,78%	4,70	4,41	4,70	4,455
17/11/2022	16.700.612	-1,18%	5,05	4,5201	4,7496	4,605
16/11/2022	25.051.292	-10,73%	5,05	4,64	5,14	4,66
15/11/2022	21.092.320	1,51%	5,33	5,14	5,47	5,2175
14/11/2022	5.653.760	-2,83%	5,09	5,11	5,42	5,16
11/11/2022	8.726.748	-1,75%	5,09	4,94	5,40	5,325
10/11/2022	8.557.451	10,61%	5,00	5,06	5,56	5,42
09/11/2022	9.847.942	-7,97%	5,00	4,73	5,19	4,9054
08/11/2022	13.812.408	-5,22%	5,36	4,96	5,81	5,36
07/11/2022	3.828.561	-0,78%	5,81	5,575	5,87	5,745
04/11/2022	8.222.554	5,17%	5,82	5,49	5,9408	5,795
03/11/2022	5.598.961	-6,77%	6,46	5,50	5,985	5,51
02/11/2022	6.196.337	-8,99%	6,46	5,83	6,5188	5,87
01/11/2022	4.084.560	-6,52%	7,10	6,45	7,15	6,45
31/10/2022	3.587.490	-1,99%	6,85	6,7799	7,13	6,91
28/10/2022	4.731.575	2,92%	6,85	6,6301	7,065	7,0399
27/10/2022	5.378.926	-4,60%	6,82	6,825	7,35	6,84
26/10/2022	9.372.690	0,71%	6,82	6,82	7,6709	7,06
25/10/2022	7.145.422	15,70%	6,02	6,02	7,05	7,00
24/10/2022	4.621.677	3,77%	5,50	5,5803	6,14	6,05
21/10/2022	3.466.060	4,39%	5,50	5,38	5,845	5,825
20/10/2022	2.901.441	-0,54%	5,615	5,57	5,93	5,58
19/10/2022	4.007.936	-3,41%	5,82	5,61	5,89	5,67
18/10/2022	4.210.613	-2,82%	6,30	5,8301	6,3962	5,8695
17/10/2022	3.616.921	4,86%	6,03	6,0101	6,2493	6,04
14/10/2022	4.807.421	-9,70%	6,49	5,73	6,61	5,77
13/10/2022	5.850.422	4,75%	6,17	5,54	6,43	6,39
12/10/2022	2.740.284	-0,81%	6,17	5,975	6,28	6,14
11/10/2022	3.360.572	-3,13%	6,38	5,96	6,45	6,19
10/10/2022	2.393.321	-2,67%	6,62	6,20	6,65	6,39
07/10/2022	3.711.041	-8,24%	6,99	6,44	6,98	6,57
06/10/2022	4.420.814	-1,24%	7,26	7,06	7,50	7,15
05/10/2022	4.696.237	-4,48%	7,36	6,98	7,44	7,25
04/10/2022	6.407.592	4,31%	7,44	7,29	7,77	7,50
03/10/2022	4.812.111	2,55%	7,155	6,86	7,263	7,189
30/09/2022	6.054.492	-0,42%	6,95	6,89	7,64	7,06
29/09/2022	4.310.795	-3,41%	7,06	6,70	7,124	7,09
28/09/2022	5.160.613	7,94%	7,02	6,7614	7,40	7,34
27/09/2022	6.671.755	2,16%	7,02	6,5507	7,15	6,845
26/09/2022	5.332.711	6,24%	6,40	6,40	6,985	6,725
23/09/2022	4.559.101	-0,16%	6,00	5,9217	6,345	6,33
22/09/2022	4.297.370	-0,47%	6,37	6,085	6,44	6,34
21/09/2022	6.669.261	2,09%	6,23	6,15	6,81	6,35
20/09/2022	3.542.617	-4,53%	6,46	6,18	6,50	6,225
19/09/2022	5.679.324	-1,88%	6,44	6,365	6,70	6,52
16/09/2022	5.697.313	-10,04%	7,18	6,635	7,195	6,6388
15/09/2022	4.253.592	-2,38%	7,46	7,311	7,97	7,38
14/09/2022	4.333.106	-0,79%	7,61	7,40	7,665	7,57
13/09/2022	6.254.642	-9,92%	7,71	7,60	8,1591	7,63
12/09/2022	7.198.509	2,42%	8,00	8,15	8,67	8,46
09/09/2022	9.239.593	10,59%	8,00	7,8511	8,33	8,25
08/09/2022	9.917.233	13,13%	6,47	6,36	7,49	7,41
07/09/2022	5.156.795	3,91%	6,31	6,15	6,58	6,65
06/09/2022	8.221.364	-3,07%	6,65	6,28	6,87	6,40
05/09/2022	5.705.082	-3,07%	6,97	6,55	7,06	6,64
02/09/2022	5.705.082	-3,07%	6,97	6,55	7,06	6,64
01/09/2022	5.647.600	-4,46%	6,96	6,51	7,05	6,85
31/08/2022	6.532.697	4,06%	6,94	6,85	7,261	7,17
30/08/2022	5.467.243	-1,15%	7,02	6,605	7,22	6,89
29/08/2022	5.552.486	2,35%	6,61	6,60	7,185	6,96
26/08/2022	7.143.048	-8,61%	7,44	6,77	7,555	6,79
25/08/2022	3.961.185	1,37%	7,17	7,12	7,54	7,39
24/08/2022	5.233.371	2,82%	7,17	7,1302	7,59	7,30
23/08/2022	6.046.085	1,43%	7,02	7,02	7,562	7,10
22/08/2022	5.588.988	-3,45%	6,95	6,33	7,21	7,00
19/08/2022	7.163.378	-12,56%	7,62	7,22	7,80	7,24
18/08/2022	4.330.183	-0,96%	8,65	8,21	8,65	8,27
17/08/2022	8.028.430	-8,78%	8,99	8,2101	9,00	8,365
16/08/2022	9.470.534	-5,99%	9,57	8,80	9,79	9,175
15/08/2022	8.637.443	-1,71%	9,90	9,57	10,23	9,76
12/08/2022	8.077.096	4,31%	9,54	9,17	10,05	9,93