Origin LGNS(LGNS)Hoje
$9.5
1 anos atrás
$32.01
Origin LGNS Histórico de preços
(LGNS)Período de tempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $9.616518 | $9.632674 | $9.494412 | $9.503791 | $19.896M |
2025-09-03 | $9.540269 | $9.64 | $9.51 | $9.559396 | $22.945M |
2025-09-02 | $9.718796 | $9.71 | $9.52 | $9.542207 | $22.300M |
2025-09-01 | $9.674565 | $9.72 | $9.32 | $9.718326 | $26.509M |
2025-08-31 | $9.990910 | $10.07 | $9.6 | $9.614824 | $21.640M |
2025-08-30 | $10.11832 | $10.14 | $9.97 | $10.05199 | $20.314M |
2025-08-29 | $10.16053 | $10.18 | $10.04 | $10.11717 | $21.742M |
2025-08-28 | $10.08395 | $10.17 | $9.86 | $10.10339 | $25.066M |
2025-08-27 | $10.21816 | $10.3 | $10.02 | $10.08395 | $20.995M |
2025-08-26 | $10.34462 | $10.4 | $10.21 | $10.21557 | $24.796M |
2025-08-25 | $10.51382 | $10.58 | $10.33 | $10.34462 | $22.160M |
2025-08-24 | $10.87819 | $10.9 | $10.5 | $10.57375 | $20.691M |
2025-08-23 | $11.24187 | $11.29 | $10.81 | $10.89821 | $21.725M |
2025-08-22 | $11.54682 | $11.55 | $11.22 | $11.24084 | $21.480M |
2025-08-21 | $11.64601 | $11.66 | $11.46 | $11.47540 | $21.094M |
2025-08-20 | $11.63465 | $11.66 | $11.53 | $11.57551 | $21.643M |
2025-08-19 | $11.27237 | $11.64 | $11.27 | $11.63386 | $22.033M |
2025-08-18 | $11.44753 | $11.39 | $9.94 | $11.34415 | $41.487M |
2025-08-17 | $12.38979 | $12.47 | $11.33 | $11.37486 | $26.210M |
2025-08-16 | $12.50216 | $12.58 | $12.16 | $12.38937 | $28.415M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-05
Origin LGNS(LGNS)
