AI XOVIA(AIX)Hoje
$12.25
AI XOVIA Histórico de preços
(AIX)Período de tempo: 2024-09-08 ~ 2025-09-09
2024-09-08
2025-09-09
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-08 | $12.20029 | $12.47 | $12 | $12.10244 | $25.513M |
2025-09-07 | $12.01490 | $12.96 | $11.96 | $12.20007 | $26.174M |
2025-09-06 | $12.76186 | $12.9 | $11.81 | $12.03723 | $23.678M |
2025-09-05 | $13.13158 | $13.65 | $12.26 | $12.76186 | $28.376M |
2025-09-04 | $12.11773 | $13.95 | $11.64 | $12.91978 | $21.951M |
2025-09-03 | $15.06432 | $15.33 | $11.72 | $12.11773 | $18.015M |
2025-09-02 | $16.48353 | $18.99 | $13.75 | $15.06434 | $19.534M |
2025-09-01 | $16.09826 | $19.45 | $15.75 | $16.48353 | $20.757M |
2025-08-31 | $13.61938 | $17.47 | $12.48 | $16.09826 | $20.840M |
2025-08-30 | $11.10044 | $13.68 | $10.98 | $13.61938 | $11.914M |
2025-08-29 | $10.71540 | $11.47 | $10.62 | $11.10044 | $12.955M |
2025-08-28 | $12.23275 | $12.73 | $10.01 | $10.75730 | $14.792M |
2025-08-27 | $12.63951 | $13.22 | $12.03 | $12.23275 | $14.625M |
2025-08-26 | $12.26502 | $13.08 | $10.81 | $12.63951 | $12.688M |
2025-08-25 | $14.20318 | $15.38 | $11.66 | $12.26502 | $15.744M |
2025-08-24 | $12.43917 | $14.41 | $11.56 | $14.20318 | $16.322M |
2025-08-23 | $10.44278 | $12.48 | $10.15 | $12.43917 | $15.513M |
2025-08-22 | $10.46820 | $10.5 | $9.57 | $10.44278 | $11.447M |
2025-08-21 | $11.75155 | $12.68 | $10.18 | $10.46820 | $10.720M |
2025-08-20 | $13.79009 | $15.29 | $11.31 | $11.75155 | $13.594M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-09
AI XOVIA(AIX)
