MatrixETF(MDF)Hoje
$0.000408
MatrixETF Histórico de preços
(MDF)Período de tempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-14 | $0.000424 | $0.000425 | $0.000408 | $0.000410 | $17,284.90 |
2025-09-13 | $0.000405 | $0.000425 | $0.000405 | $0.000424 | $18,476.20 |
2025-09-12 | $0.000386 | $0.000405 | $0.000386 | $0.000405 | $19,943.11 |
2025-09-11 | $0.000386 | $0.000386 | $0.000385 | $0.000386 | $18,790.20 |
2025-09-10 | $0.000395 | $0.000387 | $0.000384 | $0.000386 | $18,358.89 |
2025-09-09 | $0.000401 | $0.000402 | $0.000387 | $0.000396 | $26,730.34 |
2025-09-08 | $0.000401 | $0.000401 | $0.000401 | $0.000401 | $18,021.03 |
2025-09-07 | $0.000385 | $0.000402 | $0.000385 | $0.000401 | $19,373.78 |
2025-09-06 | $0.000385 | $0.000385 | $0.000384 | $0.000385 | $17,019.27 |
2025-09-05 | $0.000385 | $0.000386 | $0.000385 | $0.000385 | $18,621.34 |
2025-09-04 | $0.000385 | $0.000385 | $0.000385 | $0.000385 | $16,926.57 |
2025-09-03 | $0.000385 | $0.000386 | $0.000385 | $0.000385 | $17,411.15 |
2025-09-02 | $0.000385 | $0.000385 | $0.000385 | $0.000385 | $16,838.87 |
2025-09-01 | $0.000389 | $0.000389 | $0.000383 | $0.000385 | $18,634.06 |
2025-08-31 | $0.000394 | $0.000398 | $0.000388 | $0.000389 | $18,030.14 |
2025-08-30 | $0.000407 | $0.000408 | $0.000394 | $0.000394 | $19,474.07 |
2025-08-29 | $0.000415 | $0.000410 | $0.000405 | $0.000407 | $18,826.25 |
2025-08-28 | $0.000417 | $0.000421 | $0.000407 | $0.000415 | $18,067.28 |
2025-08-27 | $0.000417 | $0.000417 | $0.000417 | $0.000417 | $16,460.33 |
2025-08-26 | $0.000418 | $0.000418 | $0.000417 | $0.000417 | $20,985.17 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-15
MatrixETF(MDF)
