Finvesta(FINVESTA)Hoje
$6.33
Finvesta Histórico de preços
(FINVESTA)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 | $5.779649 | $6.486865 | $5.678098 | $6.444616 | $32,828.74 |
2025-09-10 | $6.026463 | $6.021613 | $5.689678 | $5.813180 | $5,214.863 |
2025-09-09 | $6.563087 | $6.543044 | $5.770143 | $6.038515 | $42,965.43 |
2025-09-08 | $5.685325 | $6.569938 | $5.509646 | $6.569938 | $34,167.51 |
2025-09-07 | $5.410660 | $5.799372 | $5.422790 | $5.678246 | $11,319.72 |
2025-09-06 | $5.269638 | $5.615422 | $5.148390 | $5.378369 | $16,245.59 |
2025-09-05 | $5.202867 | $5.571587 | $4.911554 | $5.291173 | $23,307.13 |
2025-09-04 | $5.058374 | $5.476844 | $4.896780 | $5.202867 | $17,688.32 |
2025-09-03 | $4.837267 | $5.12 | $4.61 | $5.065256 | $10,137.47 |
2025-09-02 | $5.012824 | $5.34 | $4.71 | $4.837267 | $18,486.66 |
2025-09-01 | $5.501861 | $5.51 | $4.74 | $4.776284 | $8,904.335 |
2025-08-31 | $5.343414 | $5.61 | $5.21 | $5.493986 | $9,776.146 |
2025-08-30 | $5.789856 | $6.13 | $5.25 | $5.363145 | $37,105.87 |
2025-08-29 | $6.665600 | $6.65 | $5.77 | $5.775353 | $18,045.21 |
2025-08-28 | $6.660632 | $7.02 | $6.25 | $6.667334 | $17,073.18 |
2025-08-27 | $6.302196 | $6.97 | $5.94 | $6.640167 | $33,531.42 |
2025-08-26 | $7.351788 | $7.38 | $5.76 | $6.374162 | $21,991.99 |
2025-08-25 | $7.924117 | $8.01 | $6.87 | $7.351788 | $13,441.85 |
2025-08-24 | $8.527307 | $8.54 | $7.78 | $7.886619 | $15,353.14 |
2025-08-23 | $8.996123 | $9.04 | $8.49 | $8.576362 | $23,842.10 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Finvesta(FINVESTA)
