abcPHAR(ABCPHAR)Hoje
$290.76
1 anos atrás
$25.96
abcPHAR Histórico de preços
(ABCPHAR)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $293.4407 | $292.5914 | $273.8379 | $276.3343 | $26,294.35 |
2025-09-10 | $255.5792 | $294.1085 | $253.9265 | $293.4407 | $134.831K |
2025-09-09 | $239.5697 | $283.0154 | $209.9933 | $255.9512 | $269.637K |
2025-09-08 | $227.4674 | $239.8447 | $216.0740 | $239.6557 | $36,103.91 |
2025-09-07 | $225.4188 | $237.3258 | $218.7417 | $227.5237 | $38,104.48 |
2025-09-06 | $226.8077 | $230.7902 | $216.5893 | $225.4188 | $18,982.91 |
2025-09-05 | $220.6856 | $229.9901 | $210.2236 | $228.4444 | $42,044.54 |
2025-09-04 | $221.7223 | $235.5920 | $213.5285 | $220.6856 | $74,564.67 |
2025-09-03 | $214.9565 | $231.74 | $207.87 | $221.7223 | $59,742.28 |
2025-09-02 | $242.8620 | $242.41 | $211.04 | $214.5036 | $68,903.81 |
2025-09-01 | $242.9686 | $253.44 | $231.14 | $242.8620 | $37,290.06 |
2025-08-31 | $241.4547 | $245.42 | $230.95 | $242.9686 | $19,892.21 |
2025-08-30 | $237.0644 | $241.92 | $229.82 | $241.4547 | $20,786.63 |
2025-08-29 | $261.3643 | $258.97 | $234.66 | $237.8794 | $14,735.61 |
2025-08-28 | $263.4690 | $266.85 | $244.4 | $259.2661 | $16,018.32 |
2025-08-27 | $250.5791 | $265.72 | $246 | $263.4690 | $21,014.43 |
2025-08-26 | $266.7195 | $267.34 | $244.53 | $252.4374 | $32,485.15 |
2025-08-25 | -- | $281.99 | $264.6 | -- | -- |
2025-08-24 | $280.5914 | $293.72 | $265.76 | $273.1362 | $43,808.57 |
2025-08-23 | $245.6524 | $284.71 | $246.76 | $280.6532 | $133.829K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
abcPHAR(ABCPHAR)
