FIAS(FIAS)Hoje
$0.021641
FIAS Histórico de preços
(FIAS)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.021876 | $0.023679 | $0.021053 | $0.021459 | $14,614.97 |
2025-09-12 | $0.019278 | $0.021931 | $0.019267 | $0.021876 | $11,325.63 |
2025-09-11 | $0.018151 | $0.019305 | $0.017361 | $0.019289 | $8,981.374 |
2025-09-10 | $0.017742 | $0.018332 | $0.017351 | $0.018152 | $2,141.887 |
2025-09-09 | $0.017915 | $0.018064 | $0.017475 | $0.017719 | $905.8617 |
2025-09-08 | $0.018535 | $0.018531 | $0.017714 | $0.017915 | $3,060.602 |
2025-09-07 | $0.019620 | $0.019598 | $0.018294 | $0.018535 | $3,819.043 |
2025-09-06 | $0.016490 | $0.021019 | $0.016395 | $0.019620 | $30,068.85 |
2025-09-05 | $0.015820 | $0.017235 | $0.015466 | $0.016490 | $7,961.569 |
2025-09-04 | $0.016566 | $0.016748 | $0.014682 | $0.015797 | $9,262.040 |
2025-09-03 | $0.015192 | $0.017160 | $0.015081 | $0.016566 | $7,341.386 |
2025-09-02 | $0.015267 | $0.015820 | $0.003496 | $0.015192 | $3,238.085 |
2025-09-01 | $0.016386 | $0.016737 | $0.013719 | $0.015286 | $12,748.10 |
2025-08-31 | $0.015763 | $0.016774 | $0.015716 | $0.016375 | $3,336.818 |
2025-08-30 | $0.016141 | $0.016168 | $0.015595 | $0.015763 | $1,448.857 |
2025-08-29 | $0.015836 | $0.016557 | $0.015489 | $0.016040 | $7,162.091 |
2025-08-28 | $0.017402 | $0.017346 | $0.014390 | $0.015882 | $13,032.85 |
2025-08-27 | $0.016430 | $0.017410 | $0.016679 | $0.017410 | $3,350.542 |
2025-08-26 | $0.016706 | $0.017773 | $0.015117 | $0.016931 | $24,638.03 |
2025-08-25 | $0.016756 | $0.017999 | $0.014455 | $0.016643 | $22,618.19 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
FIAS(FIAS)
