GIGAETH Histórico de preços

(GETH)

Período de tempo: 2024-09-07 ~ 2025-09-08

2024-09-07

2025-09-08

USD

Data	Preço de abertura*	ELEVADO	BAIXO	Preço de fechamento**	Vol
2025-09-07	$4,233.698	$4,265.34	$4,201.83	$4,242.715	$154.364K
2025-09-06	$4,232.578	$4,278.36	$4,228.3	$4,231.337	$62,781.74
2025-09-05	$4,256.228	$4,404.061	$4,223.021	$4,235.126	$351.311K
2025-09-04	$4,404.381	$4,405.87	$4,255.69	$4,256.228	$222.775K
2025-09-03	$4,248.558	$4,404.4	$4,217.89	$4,404.201	$287.892K
2025-09-02	$4,319.025	$4,345.05	$4,179.32	$4,245.145	$578.542K
2025-09-01	$4,403.745	$4,429.12	$4,304.1	$4,317.265	$180.418K
2025-08-31	$4,305.806	$4,415.25	$4,288.13	$4,406.214	$147.428K
2025-08-30	$4,258.767	$4,334.58	$4,223.31	$4,305.806	$326.382K
2025-08-29	$4,460.595	$4,459.06	$4,234.59	$4,262.545	$325.548K
2025-08-28	$4,566.461	$4,568	$4,428.71	$4,460.595	$364.600K
2025-08-27	$4,466.637	$4,570.39	$4,449.41	$4,567.813	$157.682K
2025-08-26	$4,555.185	$4,556.26	$4,290.23	$4,465.950	$618.481K
2025-08-25	$4,722.956	$4,864.9	$4,472	$4,555.185	$604.757K
2025-08-24	$4,654.525	$4,724.08	$4,649.96	$4,720.432	$158.583K
2025-08-23	$4,551.954	$4,777.7	$4,597.51	$4,654.525	$913.979K
2025-08-22	$4,192.752	$4,660.11	$4,153.26	$4,554.501	$1.115M
2025-08-21	$4,219.000	$4,283.5	$4,183.42	$4,192.752	$193.283K
2025-08-20	$4,259.304	$4,271.77	$4,036.67	$4,219.877	$240.914K
2025-08-19	$4,247.901	$4,304.55	$4,238.81	$4,259.305	$63,740.77