xAI PreStocks(XAI)Hoje
$249.83
xAI PreStocks Histórico de preços
(XAI)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $283.0035 | $294.67 | $241.23 | $255.7734 | $6,646.636 |
2025-09-08 | $245.0192 | $300.67 | $236.49 | $283.0035 | $9,079.499 |
2025-09-07 | $246.0717 | $261.61 | $235.31 | $245.0185 | $4,248.176 |
2025-09-06 | $242.7353 | $253.71 | $235.98 | $246.0717 | $2,239.601 |
2025-09-05 | $264.6198 | $264.6198 | $236.0202 | $242.7353 | $2,495.926 |
2025-09-04 | $255.4210 | $264.63 | $243.66 | $264.6289 | $2,311.707 |
2025-09-03 | $289.1425 | $307.86 | $237.66 | $255.4210 | $16,800.45 |
2025-09-02 | $281.0533 | $292.05 | $280.89 | $289.1425 | $1,044.078 |
2025-09-01 | $281.6277 | $312.3 | $281.05 | $281.0533 | $6,796.339 |
2025-08-31 | $254.8560 | $288 | $254.85 | $281.6277 | $3,755.000 |
2025-08-30 | $336.4135 | $354.14 | $239.81 | $254.8560 | $15,932.10 |
2025-08-29 | $202.7878 | $350.64 | $199.14 | $336.4135 | $28,998.56 |
2025-08-28 | $202.4234 | $204.52 | $199.22 | $202.7878 | $444.6681 |
2025-08-27 | $205.6488 | $204.25 | $191.21 | $202.4233 | $978.6018 |
2025-08-26 | -- | $207.39 | $189.87 | $205.6488 | $171.0782 |
2025-08-25 | -- | $221.91 | $194.89 | -- | -- |
2025-08-24 | $198.3045 | $203.58 | $194.81 | -- | -- |
2025-08-23 | $202.7563 | $203.68 | $197.44 | $198.3045 | $337.8840 |
2025-08-22 | -- | $203.65 | $189.57 | $202.7563 | $42.97668 |
2025-08-21 | $194.7634 | $200.19 | $192.16 | -- | -- |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
xAI PreStocks(XAI)
