Gas(GAS)Hoje
$3.386
1 anos atrás
$3.36
2 anos atrás
$2.21
3 anos atrás
$2.52
4 anos atrás
$10.08
5 anos atrás
$1.88
6 anos atrás
$1.29
7 anos atrás
$5.57
Gas Histórico de preços
(GAS)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 | $3.302809 | $3.381 | $3.302 | $3.361197 | $7.695M |
2025-09-11 | $3.328229 | $3.332 | $3.264 | $3.302317 | $8.476M |
2025-09-10 | $3.258138 | $3.341 | $3.244 | $3.327092 | $7.655M |
2025-09-09 | $3.273436 | $3.345 | $3.242 | $3.258590 | $10.954M |
2025-09-08 | $3.250123 | $3.297 | $3.216 | $3.277413 | $6.008M |
2025-09-07 | $3.196425 | $3.255 | $3.179 | $3.249559 | $3.569M |
2025-09-06 | $3.191429 | $3.23 | $3.171 | $3.198063 | $4.851M |
2025-09-05 | $3.169957 | $3.25 | $3.147 | $3.185526 | $5.570M |
2025-09-04 | $3.278014 | $3.294 | $3.159 | $3.166 | $143.943K |
2025-09-03 | $3.196669 | $3.289 | $3.202 | $3.281449 | $6.842M |
2025-09-02 | $3.252001 | $3.264 | $3.142 | $3.202221 | $9.889M |
2025-09-01 | $3.306719 | $3.318 | $3.186 | $3.242186 | $12.359M |
2025-08-31 | $3.301899 | $3.482 | $3.279 | $3.306179 | $22.877M |
2025-08-30 | $3.258593 | $3.374 | $3.195 | $3.294970 | $20.233M |
2025-08-29 | $3.354254 | $3.383 | $3.199 | $3.248201 | $17.454M |
2025-08-28 | $3.424163 | $3.451 | $3.335 | $3.359103 | $16.720M |
2025-08-27 | $3.400274 | $3.503 | $3.361 | $3.426254 | $18.214M |
2025-08-26 | $3.606601 | $3.597 | $3.348 | $3.404640 | $27.529M |
2025-08-25 | $3.530861 | $3.873 | $3.516 | $3.592 | $2.428M |
2025-08-24 | $3.566579 | $3.6 | $3.427 | $3.530114 | $26.835M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-13
Gas(GAS)
