Zetrix(ZETRIX)Hoje
$15.15
Zetrix Histórico de preços
(ZETRIX)Período de tempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $15.14532 | $15.22171 | $14.87198 | $15.19359 | $550.410K |
2025-09-12 | $15.01336 | $15.19408 | $14.96124 | $15.14221 | $549.115K |
2025-09-11 | $15.06142 | $15.15609 | $15.01336 | $15.01831 | $537.600K |
2025-09-10 | $14.86863 | $15.15285 | $14.86946 | $15.06156 | $535.248K |
2025-09-09 | $15.13188 | $15.11488 | $14.86193 | $14.86817 | $534.928K |
2025-09-08 | $15.02055 | $15.17923 | $14.97432 | $15.12847 | $548.338K |
2025-09-07 | $15.07088 | $15.12070 | $15.01150 | $15.02338 | $561.981K |
2025-09-06 | $15.08205 | $15.12682 | $15.03799 | $15.07106 | $573.092K |
2025-09-05 | $14.83592 | $15.15955 | $14.85103 | $15.06807 | $524.184K |
2025-09-04 | $15.11873 | $15.10404 | $14.83209 | $14.83592 | $522.405K |
2025-09-03 | $15.01836 | $15.13 | $15 | $15.11415 | $500.095K |
2025-09-02 | $14.80782 | $15.14 | $14.68 | $15.01836 | $355.993K |
2025-09-01 | $14.99398 | $15.03 | $14.81 | $14.82823 | $488.272K |
2025-08-31 | $15.01296 | $15.08 | $14.95 | $14.99428 | $513.502K |
2025-08-30 | $15.06066 | $15.1 | $14.94 | $15.01296 | $526.728K |
2025-08-29 | $15.44270 | $15.46 | $15.05 | $15.06492 | $500.708K |
2025-08-28 | $15.48114 | $15.57 | $15.31 | $15.45578 | $515.601K |
2025-08-27 | $15.37652 | $15.55 | $15.33 | $15.48199 | $500.710K |
2025-08-26 | $15.61414 | $15.64 | $15.21 | $15.37652 | $512.681K |
2025-08-25 | $15.97518 | $16.06 | $15.39 | $15.61414 | $506.324K |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-14
Zetrix(ZETRIX)
