Stabull Finance(STABUL)Hoje
$0.845808
Stabull Finance Histórico de preços
(STABUL)Período de tempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.817021 | $0.848850 | $0.750473 | $0.840737 | $21,441.62 |
2025-09-09 | $0.673426 | $0.877502 | $0.370629 | $0.814181 | $75,680.83 |
2025-09-08 | $0.666904 | $0.680150 | $0.659149 | $0.673426 | $812.3886 |
2025-09-07 | $0.619505 | $0.673258 | $0.617851 | $0.666904 | $1,779.914 |
2025-09-06 | $0.633529 | $0.632932 | $0.607962 | $0.619543 | $960.0610 |
2025-09-05 | $0.572717 | $0.634873 | $0.572414 | $0.633529 | $4,927.699 |
2025-09-04 | $0.570938 | $0.582278 | $0.551592 | $0.572717 | $1,845.166 |
2025-09-03 | $0.553916 | $0.5715 | $0.54996 | $0.570938 | $671.8814 |
2025-09-02 | $0.565808 | $0.56946 | $0.549972 | $0.553908 | $200.3440 |
2025-09-01 | $0.550358 | $0.569477 | $0.5654 | $0.565805 | $970.7800 |
2025-08-31 | $0.582357 | $0.582379 | $0.55034 | $0.550350 | $2,653.039 |
2025-08-30 | -- | $0.585929 | $0.573276 | $0.582357 | $135.0539 |
2025-08-29 | -- | $0.601251 | $0.595125 | -- | -- |
2025-08-28 | $0.607067 | $0.607067 | $0.596904 | $0.601244 | $303.0690 |
2025-08-27 | $0.627018 | $0.627078 | $0.606971 | $0.607061 | $200.5075 |
2025-08-26 | $0.623329 | $0.634596 | $0.613777 | $0.627019 | $37.34319 |
2025-08-25 | $0.611091 | $0.634496 | $0.608149 | $0.623329 | $388.8951 |
2025-08-24 | $0.620303 | $0.620402 | $0.611057 | $0.611091 | $48.99757 |
2025-08-23 | $0.624880 | $0.640576 | $0.612508 | $0.620307 | $1,269.535 |
2025-08-22 | $0.646456 | $0.649815 | $0.624554 | $0.624880 | $651.0989 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-11
Stabull Finance(STABUL)
