Modulr(EMDR)Hoje
$45.26
Modulr Histórico de preços
(EMDR)Período de tempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $54.59342 | $54.01103 | $41.20828 | $44.92806 | $1.163M |
2025-09-15 | $57.40104 | $62.17014 | $48.82014 | $54.71965 | $1.202M |
2025-09-14 | $59.03327 | $62.61032 | $55.13741 | $57.33732 | $708.243K |
2025-09-13 | $60.24876 | $65.16669 | $50.99727 | $57.97512 | $1.206M |
2025-09-12 | $37.02807 | $64.78980 | $36.56263 | $62.35653 | $2.305M |
2025-09-11 | $30.60166 | $38.61878 | $29.82749 | $37.06854 | $420.936K |
2025-09-10 | $31.27981 | $32.59622 | $28.37249 | $30.59004 | $385.051K |
2025-09-09 | $34.11093 | $38.34433 | $29.76922 | $30.58741 | $357.392K |
2025-09-08 | $34.15683 | $36.54577 | $31.37881 | $34.05240 | $253.626K |
2025-09-07 | $35.93457 | $36.76671 | $33.95068 | $34.14654 | $167.420K |
2025-09-06 | $40.09976 | $41.88071 | $32.21534 | $35.98015 | $500.052K |
2025-09-05 | $35.34174 | $42.96172 | $27.27451 | $40.03686 | $825.608K |
2025-09-04 | $40.85744 | $43.15536 | $33.44850 | $35.34174 | $620.442K |
2025-09-03 | $42.76100 | $42.83 | $37.79 | $40.90628 | $660.404K |
2025-09-02 | $46.79032 | $46.68 | $10.27 | $42.76100 | $680.426K |
2025-09-01 | $50.30822 | $50.05 | $43.16 | $46.80147 | $562.745K |
2025-08-31 | $60.27314 | $61.96 | $48.12 | $50.34893 | $626.707K |
2025-08-30 | $45.92444 | $65.38 | $34.61 | $60.62786 | $1.433M |
2025-08-29 | $51.21797 | $54.98 | $41.6 | $45.92444 | $486.527K |
2025-08-28 | -- | $55.41 | $51.1 | $51.21797 | $371.668K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
Modulr(EMDR)
