Circle xStock(CRCLX)Hoje
$118.18
Circle xStock Histórico de preços
(CRCLX)Período de tempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $122.2464 | $123.11 | $116.55 | $120.1540 | $6.449M |
2025-09-02 | $132.3637 | $133.16 | $121.25 | $122.85 | $3.387M |
2025-09-01 | $132.3434 | $132.63 | $131.64 | $132.39 | $2.207M |
2025-08-31 | $132.0354 | $132.43 | $131.74 | $132.37 | $1.600M |
2025-08-30 | $131.0048 | $135.85 | $131.27 | $132.04 | $3.165M |
2025-08-29 | $130.53 | $135.34 | $129.24 | $131.2282 | $4.622M |
2025-08-28 | $128.4583 | $132.33 | $126.08 | $130.94 | $4.440M |
2025-08-27 | $126.3028 | $130.23 | $124.42 | $128.73 | $4.127M |
2025-08-26 | $127.3558 | $127.6 | $124.34 | $127.34 | $6.238M |
2025-08-25 | $136.0204 | $136.2 | $126.23 | $126.79 | $5.288M |
2025-08-24 | $136.0501 | $136.35 | $135.11 | $136.11 | $2.207M |
2025-08-23 | $142.3336 | $140.81 | $134.1 | $136.1 | $4.126M |
2025-08-22 | $134.1718 | $144.58 | $131.53 | $141.27 | $6.078M |
2025-08-21 | $143.23 | $143.26 | $133.5 | $134.19 | $5.485M |
2025-08-20 | $135.7811 | $143.23 | $143.23 | $143.23 | $6.739M |
2025-08-19 | $145.5649 | $149.77 | $143.23 | $143.23 | $5.002M |
2025-08-18 | $150.2914 | $149.77 | $149.77 | $149.77 | $5.626M |
2025-08-17 | $149.77 | $149.77 | $149.77 | $150.3064 | $1.875M |
2025-08-16 | $146.5310 | $149.8 | $143.37 | $149.77 | $2.668M |
2025-08-15 | $144.1082 | $153.29 | $136.12 | $143.37 | $5.925M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-04
Circle xStock(CRCLX)
