Mettalex(MTLX)Hoje
$1.56
1 anos atrás
$2.98
2 anos atrás
$0.483679
3 anos atrás
$0.158398
4 anos atrás
$3.02
Mettalex Histórico de preços
(MTLX)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $1.610688 | $1.63 | $1.56 | $1.561781 | $5,800.591 |
2025-09-16 | $1.627982 | $1.639589 | $1.603377 | $1.612068 | $1,837.152 |
2025-09-15 | $1.615972 | $1.671334 | $1.616810 | $1.631148 | $5,001.859 |
2025-09-14 | $1.734987 | $1.676287 | $1.610007 | $1.615716 | $9,729.367 |
2025-09-13 | $1.691647 | $1.766386 | $1.673396 | $1.733947 | $2,821.388 |
2025-09-12 | $1.652208 | $1.699158 | $1.646749 | $1.690464 | $497.3112 |
2025-09-11 | $1.646846 | $1.669979 | $1.621243 | $1.650311 | $1,161.564 |
2025-09-10 | $1.592963 | $1.667090 | $1.588203 | $1.649123 | $2,718.553 |
2025-09-09 | $1.610383 | $1.623233 | $1.587581 | $1.590441 | $1,903.915 |
2025-09-08 | $1.533083 | $1.615213 | $1.516516 | $1.611628 | $6,736.279 |
2025-09-07 | $1.538144 | $1.552793 | $1.524826 | $1.533225 | $2,118.194 |
2025-09-06 | $1.550299 | $1.553357 | $1.532748 | $1.538297 | $1,604.887 |
2025-09-05 | $1.523088 | $1.626476 | $1.510318 | $1.548207 | $10,063.15 |
2025-09-04 | $1.647441 | $1.650046 | $1.518671 | $1.523088 | $10,274.30 |
2025-09-03 | $1.632486 | $1.65 | $1.57 | $1.649301 | $10,332.04 |
2025-09-02 | $1.636756 | $1.67 | $0.368508 | $1.632486 | $3,905.358 |
2025-09-01 | $1.677061 | $1.68 | $1.63 | $1.637399 | $1,237.257 |
2025-08-31 | $1.648843 | $1.68 | $1.64 | $1.676716 | $783.3754 |
2025-08-30 | $1.714995 | $1.72 | $1.63 | $1.648669 | $8,868.597 |
2025-08-29 | $1.776865 | $1.79 | $1.69 | $1.711488 | $3,301.984 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Mettalex(MTLX)
