Stader BNBx(BNBX)Hoje
$1,098.3
1 anos atrás
$595.31
2 anos atrás
$231.67
3 anos atrás
$288.02
Stader BNBx Histórico de preços
(BNBX)Período de tempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $1,031.820 | $1,059.37 | $1,028.2 | $1,048.321 | $226.1344 |
2025-09-16 | $1,009.255 | $1,032.454 | $1,009.944 | $1,032.042 | $5,294.984 |
2025-09-15 | $1,022.639 | $1,031.003 | $1,005.905 | $1,011.230 | $20.35095 |
2025-09-14 | $1,035.402 | $1,040.001 | $1,018.239 | $1,021.309 | $188.4180 |
2025-09-13 | $1,001.496 | $1,039.536 | $1,001.886 | $1,033.216 | $5,899.542 |
2025-09-12 | $984.3737 | $1,003.889 | $985.6813 | $1,001.274 | $10,142.42 |
2025-09-11 | $990.3297 | $997.1315 | $982.8465 | $985.1334 | $23,984.02 |
2025-09-10 | $965.5021 | $1,000.764 | $965.9016 | $990.4427 | $525.5055 |
2025-09-09 | $971.9119 | $977.7654 | $963.6354 | $965.4203 | $38,402.60 |
2025-09-08 | $965.6417 | $974.2357 | $963.0481 | $972.2894 | $5,207.168 |
2025-09-07 | $945.9230 | $966.3756 | $944.5111 | $965.8628 | $29,441.63 |
2025-09-06 | $934.8380 | $951.3516 | $934.2878 | $946.2723 | $30,797.67 |
2025-09-05 | $929.9492 | $943.9426 | $926.8355 | $934.5046 | $561.1829 |
2025-09-04 | $947.5691 | $949.3894 | $928.9393 | $929.9492 | $134.3450 |
2025-09-03 | $931.7972 | $951.11 | $933.03 | $947.3706 | $627.6274 |
2025-09-02 | $931.6865 | $942.9 | $925.79 | $932.9204 | $159.6303 |
2025-09-01 | $946.9847 | $955.11 | $931.62 | $932.3835 | $139.7061 |
2025-08-31 | $945.1596 | $950.92 | $943.77 | $946.9848 | $38,758.79 |
2025-08-30 | $946.7038 | $951.08 | $938.33 | $945.5116 | $38,837.05 |
2025-08-29 | $954.8753 | $966.31 | $938.4 | $944.5995 | $1,420.893 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-18
Stader BNBx(BNBX)
