PropTech(PTEK)Hoje
$1.028
PropTech Histórico de preços
(PTEK)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.120699 | $1.205 | $1.0571 | $1.160800 | $14,935.48 |
2025-09-10 | $1.129970 | $1.1347 | $1.061 | $1.115289 | $1,394.776 |
2025-09-09 | $1.056476 | $1.135 | $1.0221 | $1.1349 | $4,037.295 |
2025-09-08 | $1.105388 | $1.1349 | $1.0222 | $1.0565 | $4,705.208 |
2025-09-07 | $1.107063 | $1.1283 | $1.0513 | $1.105388 | $4,963.158 |
2025-09-06 | $1.1107 | $1.1592 | $1.0375 | $1.107 | $2,991.047 |
2025-09-05 | $1.140046 | $1.1936 | $1.0375 | $1.110669 | $4,633.824 |
2025-09-04 | $1.145819 | $1.2698 | $1.14 | $1.14 | $10,714.32 |
2025-09-03 | $1.101029 | $1.2 | $1.1 | $1.1457 | $7,614.103 |
2025-09-02 | $1.120718 | $1.15 | $1.101 | $1.101003 | $2,866.146 |
2025-09-01 | $1.097898 | $1.1903 | $1.1 | $1.1207 | $1,300.557 |
2025-08-31 | $1.162526 | $1.185 | $1.0979 | $1.0979 | $2,157.366 |
2025-08-30 | $1.1832 | $1.1988 | $1.0855 | $1.1625 | $3,686.217 |
2025-08-29 | $1.351728 | $1.495 | $1.1 | $1.183230 | $8,543.258 |
2025-08-28 | $1.158118 | $1.53 | $1.0121 | $1.3157 | $23,865.98 |
2025-08-27 | $1.1357 | $1.2 | $1.1296 | $1.158 | $1,781.972 |
2025-08-26 | $1.2332 | $1.2332 | $1.1357 | $1.135654 | $2,634.945 |
2025-08-25 | $1.144449 | $1.255 | $1.1447 | $1.2332 | $2,418.004 |
2025-08-24 | $1.227797 | $1.255 | $1.138 | $1.144446 | $348.2008 |
2025-08-23 | $1.1878 | $1.39 | $1.1192 | $1.2283 | $2,656.847 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
PropTech(PTEK)
