BSCEX(BSCX)Hoje
$4.19
1 anos atrás
$2.85
BSCEX Histórico de preços
(BSCX)Período de tempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $4.083382 | $4.143855 | $4.082613 | $4.122135 | $525.5820 |
2025-09-11 | $4.091987 | $4.107263 | $4.059240 | $4.083382 | $828.4829 |
2025-09-10 | $4.000590 | $4.124918 | $4.003525 | $4.101922 | $1,786.774 |
2025-09-09 | $4.025706 | $4.044032 | $3.991985 | $4.000590 | $480.6975 |
2025-09-08 | $4.012606 | $4.037251 | $3.996794 | $4.026577 | $1,249.418 |
2025-09-07 | $3.966068 | $4.012987 | $3.948526 | $4.012606 | $305.2293 |
2025-09-06 | $3.926635 | $3.973922 | $3.916954 | $3.963343 | $567.9152 |
2025-09-05 | $3.895014 | $3.951177 | $3.890241 | $3.926635 | $301.6835 |
2025-09-04 | $3.962373 | $3.969553 | $3.890537 | $3.895386 | $510.9670 |
2025-09-03 | $3.901167 | $3.98 | $3.89 | $3.959992 | $1,317.171 |
2025-09-02 | $3.906430 | $3.94 | $3.88 | $3.901167 | $1,230.077 |
2025-09-01 | $3.948919 | $3.98 | $3.9 | $3.900795 | $1,810.819 |
2025-08-31 | $3.960080 | $3.98 | $3.93 | $3.957095 | $192.8998 |
2025-08-30 | $3.945246 | $3.97 | $3.92 | $3.958822 | $167.4555 |
2025-08-29 | $3.994172 | $4.05 | $3.92 | $3.938979 | $1,550.628 |
2025-08-28 | $3.980530 | $4.03 | $3.93 | $3.994172 | $1,561.039 |
2025-08-27 | $3.916360 | $3.99 | $3.92 | $3.981942 | $1,081.552 |
2025-08-26 | $3.965449 | $3.99 | $3.86 | $3.914773 | $2,617.295 |
2025-08-25 | $4.008644 | $4.04 | $3.93 | $3.965449 | $3,452.127 |
2025-08-24 | $4.060674 | $4.06 | $3.96 | $3.997312 | $1,415.954 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
BSCEX(BSCX)
