Quorium Histórico de preços

(QGOLD)

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	$3,672.188	$3,700.697	$3,676.818	$3,682.500	$138.265K
2025-09-15	$3,645.029	$3,683.025	$3,632.154	$3,672.188	$132.554K
2025-09-14	$3,645.125	$3,645.553	$3,644.243	$3,645.029	$135.243K
2025-09-13	$3,647.072	$3,651.724	$3,643.950	$3,644.917	$110.387K
2025-09-12	$3,623.638	$3,656.445	$3,623.491	$3,647.072	$34,376.94
2025-09-11	$3,511.588	$3,700.602	$3,501.795	$3,623.638	$344.066K
2025-09-10	$3,564.503	$3,574.901	$3,509.375	$3,510.560	$44,830.11
2025-09-09	$3,499.962	$3,584.147	$3,499.794	$3,564.503	$54,304.60
2025-09-08	$3,500.024	$3,500.314	$3,499.406	$3,499.980	$47,206.68
2025-09-07	$3,499.978	$3,500.935	$3,499.763	$3,499.963	$47,291.50
2025-09-06	$3,499.926	$3,500.440	$3,499.791	$3,500.419	$47,556.70
2025-09-05	$3,500.220	$3,500.607	$3,499.855	$3,499.926	$46,360.03
2025-09-04	$3,500.479	$3,501.441	$3,500.100	$3,500.220	$48,936.60
2025-09-03	$3,449.210	$3,500.51	$3,448.99	$3,500.314	$60,023.14
2025-09-02	$3,446.879	$3,449.5	$3,446.98	$3,449.210	$51,841.61
2025-09-01	$3,442.536	$3,447.44	$3,438.01	$3,446.879	$94,723.78
2025-08-31	$3,437.708	$3,442.66	$3,437.8	$3,442.536	$94,657.33
2025-08-30	$3,432.837	$3,437.71	$3,432.87	$3,437.708	$94,084.91
2025-08-29	$3,407.450	$3,433	$3,404.96	$3,432.837	$93,069.72
2025-08-28	$3,388.475	$3,415.27	$3,385.49	$3,407.450	$93,002.43