Super Trust(SUT)Hoje
$13.42
Super Trust Histórico de preços
(SUT)Período de tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $13.21623 | $13.7 | $12.94 | $13.37880 | $193.333K |
2025-09-01 | $12.79871 | $13.41 | $12.61 | $13.20176 | $170.917K |
2025-08-31 | $12.07840 | $13.04 | $11.95 | $12.79470 | $149.644K |
2025-08-30 | $11.77920 | $12.21 | $11.52 | $12.08859 | $186.198K |
2025-08-29 | $11.55011 | $12.29 | $11.46 | $12.01242 | $344.836K |
2025-08-28 | $11.70377 | $12.37 | $11.4 | $11.55011 | $121.603K |
2025-08-27 | $10.97571 | $11.73 | $10.61 | $11.66355 | $705.276K |
2025-08-26 | $11.27016 | $12.42 | $10.67 | $10.97420 | $360.498K |
2025-08-25 | $11.02624 | $11.66 | $10.88 | $11.27016 | $232.908K |
2025-08-24 | $10.93317 | $11.15 | $10.75 | $11.02624 | $122.077K |
2025-08-23 | $10.76116 | $10.93 | $10.49 | $10.93317 | $178.583K |
2025-08-22 | $10.14668 | $10.83 | $10.08 | $10.76485 | $180.017K |
2025-08-21 | $10.11691 | $10.25 | $9.87 | $10.16939 | $229.657K |
2025-08-20 | $9.677537 | $10.19 | $9.56 | $10.04615 | $226.695K |
2025-08-19 | $9.547952 | $9.83 | $9.45 | $9.648659 | $162.483K |
2025-08-18 | $9.513992 | $9.65 | $9.17 | $9.550655 | $228.244K |
2025-08-17 | $9.006965 | $9.6 | $8.9 | $9.513992 | $222.136K |
2025-08-16 | $9.425645 | $9.45 | $8.23 | $9.007597 | $365.527K |
2025-08-15 | $9.471704 | $9.68 | $9.41 | $9.426185 | $313.806K |
2025-08-14 | $8.726266 | $9.51 | $8.55 | $9.471704 | $545.670K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-03
Super Trust(SUT)
