IBRL(IBRL)Hoje
$0.007475
IBRL Histórico de preços
(IBRL)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.007821 | $0.007759 | $0.007066 | $0.007067 | $5,884.221 |
2025-08-31 | $0.008013 | $0.008084 | $0.007635 | $0.007648 | $4,941.986 |
2025-08-30 | $0.008406 | $0.008058 | $0.007687 | $0.008031 | $6,226.780 |
2025-08-29 | $0.008384 | $0.008904 | $0.007978 | $0.008340 | $7,215.618 |
2025-08-28 | $0.008093 | $0.009046 | $0.007952 | $0.008392 | $7,287.303 |
2025-08-27 | $0.006465 | $0.010489 | $0.006533 | $0.008098 | $18,779.62 |
2025-08-26 | $0.006942 | $0.006996 | $0.006226 | $0.006477 | $5,127.476 |
2025-08-25 | $0.008846 | $0.009118 | $0.006915 | $0.006915 | $10,095.76 |
2025-08-24 | $0.009821 | $0.010301 | $0.008707 | $0.008822 | $4,512.804 |
2025-08-23 | $0.008571 | $0.010319 | $0.008493 | $0.009821 | $5,740.379 |
2025-08-22 | $0.007180 | $0.008596 | $0.007051 | $0.008569 | $2,444.758 |
2025-08-21 | $0.005811 | $0.008574 | $0.005355 | $0.007174 | $9,881.229 |
2025-08-20 | $0.005818 | $0.006626 | $0.005332 | $0.005794 | $5,314.176 |
2025-08-19 | $0.005803 | $0.006031 | $0.005731 | $0.005817 | $1,556.673 |
2025-08-18 | $0.006592 | $0.006562 | $0.005733 | $0.005803 | $831.951K |
2025-08-17 | $0.006924 | $0.006774 | $0.006113 | $0.006592 | $700.123K |
2025-08-16 | $0.006971 | $0.007263 | $0.006555 | $0.006924 | $703.102K |
2025-08-15 | $0.007433 | $0.007831 | $0.006892 | $0.006932 | $658.842K |
2025-08-14 | $0.008177 | $0.008469 | $0.007341 | $0.007650 | $700.008K |
2025-08-13 | $0.007691 | $0.008476 | $0.007880 | $0.008177 | $712.729K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
IBRL(IBRL)
