One Share(ONS)Hoje
$0.880288
One Share Histórico de preços
(ONS)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 | $0.843172 | $0.877580 | $0.852633 | $0.876108 | $17,442.98 |
2025-09-15 | $0.919983 | $0.920217 | $0.841108 | $0.843172 | $17,305.53 |
2025-09-14 | $0.921478 | $0.922072 | $0.919114 | $0.919363 | $16,362.29 |
2025-09-13 | $0.917294 | $0.922648 | $0.916889 | $0.921478 | $14,931.33 |
2025-09-12 | $0.915758 | $0.920840 | $0.915218 | $0.917186 | $17,642.22 |
2025-09-11 | $0.927262 | $0.927278 | $0.915255 | $0.915758 | $17,075.15 |
2025-09-10 | $0.911521 | $0.927262 | $0.911320 | $0.927058 | $17,386.47 |
2025-09-09 | $0.911970 | $0.912447 | $0.910576 | $0.912011 | $9,702.859 |
2025-09-08 | $0.912406 | $0.912427 | $0.911403 | $0.911970 | $17,084.58 |
2025-09-07 | $0.912602 | $0.912732 | $0.910840 | $0.911590 | $17,741.07 |
2025-09-06 | $0.912474 | $0.912793 | $0.911380 | $0.912109 | $17,589.40 |
2025-09-05 | $0.913336 | $0.913100 | $0.911208 | $0.912474 | $17,729.53 |
2025-09-04 | $0.934302 | $0.936725 | $0.912197 | $0.913585 | $17,515.55 |
2025-09-03 | $0.954616 | $0.968234 | $0.910614 | $0.933683 | $17,960.18 |
2025-09-02 | $0.965266 | $0.982136 | $0.954106 | $0.954616 | $17,745.11 |
2025-09-01 | $0.971593 | $0.982973 | $0.955356 | $0.965541 | $16,867.64 |
2025-08-31 | $0.986522 | $0.98734 | $0.95434 | $0.971593 | $16,705.28 |
2025-08-30 | $0.987130 | $1.022 | $0.986362 | $0.986931 | $16,197.90 |
2025-08-29 | $0.993282 | $0.997454 | $0.982952 | $0.987130 | $13,045.41 |
2025-08-28 | $0.962000 | $1.003 | $0.961738 | $0.993373 | $15,103.75 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-17
One Share(ONS)
