Preços / PLAYA3ULL GAMES / Histórico de preços Histórico de preços de PLAYA3ULL GAMES (3ULL)
Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de 3ULL. Mostrando os últimos 365 dias.
Retornos mensais 3ULLAno jan Fev mar Abr Mai jun jul Ago Set Out nov Dez Ano inteiro 2026 -35% -11% -0,2% -2,8% -14% -31% -6,0% +127% -64% -62% +2,0% — -90% 2025 -43% -41% +28% -22% -16% -16% +95% -12% +4,9% -35% -28% -32% -87% 2024 — — — — -6,4% -28% +21% -9,3% +26% -28% +35% -11% -20% Média mensal -39% -26% +14% -12% -12% -25% +37% +35% -11% -42% +3,5% -22% Anos de alta 0/2 0/2 1/2 0/2 0/3 0/3 2/3 1/3 2/3 0/3 1/2 0/2
Variação da abertura do primeiro dia ao fechamento do último dia de cada mês (UTC); o mês atual é até agora (contorno tracejado). “Ano inteiro” compõe os meses com dados. Desempenho passado não garante resultados futuros.
Baixar histórico completo (CSV, abre no Excel)
Data Abrir Máxima Mínima Fechar Volume Capitalização Variação 04/11/2026 $0,00001955 $0,00001990 $0,00001912
$0,00001968 $5,35K $306,37K +0.66% 03/11/2026 $0,00001916 $0,00001958 $0,00001903
$0,00001955 $10,05K $304,35K +2.04% 02/11/2026 $0,00001948 $0,00001961 $0,00001915
$0,00001916 $9,29K $298,28K -1.64% 01/11/2026 $0,00001930 $0,00001961 $0,00001917
$0,00001948 $9,03K $303,26K +0.93% 31/10/2026 $0,00001920 $0,00001948 $0,00001906
$0,00001930 $11,14K $300,46K +0.52% 30/10/2026 $0,00001961 $0,00001999 $0,00001785
$0,00001920 $9,64K $298,90K -2.09% 29/10/2026 $0,00002068 $0,00002070 $0,00001961
$0,00001961 $11,00K $305,28K -5.17% 28/10/2026 $0,00002173 $0,00002194 $0,00002024
$0,00002068 $9,79K $321,94K -4.83% 27/10/2026 $0,00002265 $0,00002295 $0,00002109
$0,00002173 $9,67K $338,29K -4.06% 26/10/2026 $0,00002293 $0,00002314 $0,00002137
$0,00002265 $9,55K $352,61K -1.22% 25/10/2026 $0,00002355 $0,00002358 $0,00002183
$0,00002293 $9,37K $356,97K -2.63% 24/10/2026 $0,00002538 $0,00002560 $0,00002202
$0,00002355 $10,50K $366,62K -7.21% 23/10/2026 $0,00003480 $0,00003533 $0,00002444
$0,00002538 $13,80K $395,11K -27.07% 22/10/2026 $0,00003787 $0,00004116 $0,00003371
$0,00003480 $10,69K $541,76K -8.11% 21/10/2026 $0,00003842 $0,00003900 $0,00003721
$0,00003787 $12,65K $589,55K -1.43% 20/10/2026 $0,00003975 $0,00003999 $0,00003828
$0,00003842 $11,09K $598,11K -3.35% 19/10/2026 $0,00004127 $0,00004213 $0,00003905
$0,00003975 $12,65K $618,82K -3.68% 18/10/2026 $0,00004123 $0,00004189 $0,00003982
$0,00004127 $11,41K $642,48K +0.10% 17/10/2026 $0,00004815 $0,00005997 $0,00003800
$0,00004123 $18,42K $641,86K -14.37% 16/10/2026 $0,00003927 $0,00005958 $0,00003838
$0,00004235 $2,33K — +7.84% 15/10/2026 $0,00003822 $0,00003927 $0,00003822
$0,00003927 $185,98 — +2.75% 14/10/2026 $0,00003831 $0,00003862 $0,00003774
$0,00003805 $1,47K — -0.68% 13/10/2026 $0,00003758 $0,00003887 $0,00003758
$0,00003812 $2,19K — +1.44% 12/10/2026 $0,00003761 $0,00006943 $0,00003696
$0,00003752 $1,23K — -0.24% 11/10/2026 $0,00003746 $0,00003748 $0,00003745
$0,00003748 $309,87 — +0.05% 10/10/2026 $0,00003708 $0,00003748 $0,00003666
$0,00003748 $62,30 — +1.08% 09/10/2026 $0,00003559 $0,00003845 $0,00003138
$0,00003656 $2,29K — +2.73% 08/10/2026 $0,00003616 $0,00003886 $0,00003512
$0,00003585 $1,58K — -0.86% 07/10/2026 $0,00003810 $0,00003940 $0,00003607
$0,00003641 $3,23K — -4.44% 06/10/2026 $0,00004004 $0,00004021 $0,00003700
$0,00003812 $465,21 — -4.80% 05/10/2026 $0,00004003 $0,00004046 $0,00003938
$0,00003962 $187,06 — -1.02% 04/10/2026 $0,00003966 $0,00004043 $0,00003790
$0,00003998 $642,29 — +0.81% 03/10/2026 $0,00003982 $0,00004016 $0,00003962
$0,00003966 $106,12 — -0.40% 02/10/2026 $0,00004571 $0,00004672 $0,00003950
$0,00003982 $1,29K — -12.89% 01/10/2026 $0,00005061 $0,00005218 $0,00004518
$0,00004571 $609,69 — -9.68% 30/09/2026 $0,00005053 $0,00005160 $0,00004829
$0,00005056 $92,80 — +0.06% 29/09/2026 $0,00005026 $0,00005143 $0,00005023
$0,00005054 $421,35 — +0.56% 28/09/2026 $0,00005107 $0,00005698 $0,00004630
$0,00005039 $183,32 — -1.33% 27/09/2026 $0,00005107 $0,00005123 $0,00005097
$0,00005112 $52,26 — +0.10% 26/09/2026 $0,00005077 $0,00005182 $0,00005076
$0,00005104 $98,37 — +0.53% 25/09/2026 $0,00003773 $0,00007168 $0,00003773
$0,00005074 $1,51K — +34.48% 24/09/2026 $0,00004390 $0,00004900 $0,00003084
$0,00003101 $1,14K — -29.36% 23/09/2026 $0,00006004 $0,00006083 $0,00004200
$0,00004390 $725,91 — -26.88% 22/09/2026 $0,00008703 $0,00008708 $0,00004216
$0,00006004 $1,07K — -31.01% 21/09/2026 $0,00008842 $0,00009120 $0,00007797
$0,00008697 $10,55K — -1.64% 20/09/2026 $0,00007524 $0,00008900 $0,00007400
$0,00008799 $18,81K — +16.95% 19/09/2026 $0,00005385 $0,00007523 $0,00005385
$0,00007523 $11,34K — +39.70% 18/09/2026 $0,00004949 $0,00005431 $0,00004934
$0,00005393 $1,90K — +8.97% 17/09/2026 $0,00004932 $0,00005016 $0,00004863
$0,00004937 $1,16K — +0.10% 16/09/2026 $0,00004761 $0,00004902 $0,00004719
$0,00004902 $656,52 — +2.96% 15/09/2026 $0,00004731 $0,00005169 $0,00004514
$0,00004799 $3,57K — +1.44% 14/09/2026 $0,00004490 $0,00005436 $0,00004418
$0,00004775 $6,89K — +6.35% 13/09/2026 $0,00003880 $0,00004635 $0,00003874
$0,00004573 $4,13K — +17.86% 12/09/2026 $0,00003975 $0,00004036 $0,00003881
$0,00003893 $571,93 — -2.06% 11/09/2026 $0,00004324 $0,00004409 $0,00003928
$0,00003961 $4,55K — -8.40% 10/09/2026 $0,00004615 $0,00004645 $0,00004300
$0,00004343 $300,15 — -5.89% 09/09/2026 $0,00004420 $0,00004661 $0,00004068
$0,00004593 $3,42K — +3.91% 08/09/2026 $0,00004423 $0,00004511 $0,00004307
$0,00004385 $4,74K — -0.86% 07/09/2026 $0,00004060 $0,00006196 $0,00004060
$0,00004421 $11,58K — +8.89% 06/09/2026 $0,00006003 $0,00007518 $0,00003320
$0,00004042 $10,41K — -32.67% 05/09/2026 $0,0001293 $0,0001294 $0,00005308
$0,00005883 $5,78K — -54.52% 04/09/2026 $0,0001347 $0,0001376 $0,0001259
$0,0001303 $1,00K — -3.24% 03/09/2026 $0,0001337 $0,0001465 $0,0001337
$0,0001376 $3,86K — +2.96% 02/09/2026 $0,0001434 $0,0001434 $0,0001318
$0,0001322 $908,07 — -7.86% 01/09/2026 $0,0001415 $0,0001433 $0,0001410
$0,0001427 $698,39 — +0.83% 31/08/2026 $0,0001445 $0,0001446 $0,0001332
$0,0001408 $1,99K — -2.59% 30/08/2026 $0,0001492 $0,0001527 $0,0001435
$0,0001435 $643,80 — -3.76% 29/08/2026 $0,0001456 $0,0001489 $0,0001426
$0,0001489 $3,55K — +2.24% 28/08/2026 $0,0001534 $0,0001547 $0,0001400
$0,0001456 $7,28K — -5.08% 27/08/2026 $0,0001520 $0,0001552 $0,0001498
$0,0001534 $8,21K — +0.91% 26/08/2026 $0,0001412 $0,0001521 $0,0001377
$0,0001521 $11,81K — +7.70% 25/08/2026 $0,0001569 $0,0001592 $0,0001400
$0,0001412 $11,64K — -10.03% 24/08/2026 $0,0001536 $0,0001577 $0,0001488
$0,0001569 $9,02K — +2.14% 23/08/2026 $0,0001481 $0,0001550 $0,0001446
$0,0001536 $11,78K — +3.73% 22/08/2026 $0,0001154 $0,0001593 $0,0001082
$0,0001481 $14,15K — +28.34% 21/08/2026 $0,00009204 $0,0001154 $0,00009133
$0,0001154 $12,60K — +25.35% 20/08/2026 $0,00008259 $0,00009212 $0,00008158
$0,00009206 $11,99K — +11.47% 19/08/2026 $0,00006800 $0,00008264 $0,00006795
$0,00008260 $10,08K — +21.47% 18/08/2026 $0,00006662 $0,00006901 $0,00006533
$0,00006801 $8,82K — +2.09% 17/08/2026 $0,00006599 $0,00006707 $0,00006594
$0,00006663 $11,93K — +0.97% 16/08/2026 $0,00006673 $0,00006788 $0,00006595
$0,00006597 $8,06K — -1.14% 15/08/2026 $0,00007035 $0,00007412 $0,00006683
$0,00006688 $10,71K — -4.93% 14/08/2026 $0,00006072 $0,00007064 $0,00006029
$0,00007036 $10,37K — +15.88% 13/08/2026 $0,00006212 $0,00006421 $0,00006030
$0,00006060 $7,34K — -2.45% 12/08/2026 $0,00006268 $0,00006341 $0,00006140
$0,00006214 $7,62K — -0.86% 11/08/2026 $0,00006355 $0,00007110 $0,00005924
$0,00006226 $11,58K — -2.03% 10/08/2026 $0,00006752 $0,00006950 $0,00006308
$0,00006332 $10,88K — -6.22% 09/08/2026 $0,00006548 $0,00006970 $0,00006495
$0,00006784 $7,66K — +3.60% 08/08/2026 $0,00006167 $0,00007068 $0,00006097
$0,00006552 $19,35K — +6.24% 07/08/2026 $0,00006159 $0,00006239 $0,00006069
$0,00006167 $8,76K — +0.13% 06/08/2026 $0,00006020 $0,00006341 $0,00005990
$0,00006159 $10,26K — +2.31% 05/08/2026 $0,00006051 $0,00006069 $0,00005961
$0,00006020 $9,26K — -0.51% 04/08/2026 $0,00006387 $0,00006894 $0,00004919
$0,00006051 $15,86K — -5.26% 03/08/2026 $0,00006361 $0,00006391 $0,00006225
$0,00006388 $9,79K — +0.42% 02/08/2026 $0,00006013 $0,00006453 $0,00005958
$0,00006360 $9,56K — +5.77% 01/08/2026 $0,00006196 $0,00006229 $0,00005915
$0,00006011 $9,48K — -2.99% 31/07/2026 $0,00006295 $0,00006800 $0,00005588
$0,00006194 $7,41K — -1.60% 30/07/2026 $0,00006254 $0,00006365 $0,00006254
$0,00006296 $10,62K — +0.67% 29/07/2026 $0,00006442 $0,00006451 $0,00006159
$0,00006255 $9,65K — -2.90% 28/07/2026 $0,00006237 $0,00006447 $0,00005358
$0,00006394 $18,65K — +2.52% 27/07/2026 $0,00006505 $0,00006521 $0,00006237
$0,00006237 $9,35K — -4.12% 26/07/2026 $0,00006419 $0,00006507 $0,00005695
$0,00006507 $8,36K — +1.37% 25/07/2026 $0,00006373 $0,00006480 $0,00005952
$0,00006412 $11,40K — +0.61% 24/07/2026 $0,00006317 $0,00006373 $0,00006246
$0,00006373 $9,82K — +0.89% 23/07/2026 $0,00006693 $0,00006719 $0,00005577
$0,00006328 $22,35K — -5.45% 22/07/2026 $0,00007444 $0,00007477 $0,00006549
$0,00006684 $8,51K — -10.21% 21/07/2026 $0,00007455 $0,00007547 $0,00007399
$0,00007434 $11,09K — -0.28% 20/07/2026 $0,00007272 $0,00007464 $0,00007250
$0,00007456 $9,32K — +2.53% 19/07/2026 $0,00007356 $0,00007406 $0,00007196
$0,00007271 $9,19K — -1.16% 18/07/2026 $0,00007258 $0,00007359 $0,00007177
$0,00007355 $8,60K — +1.34% 17/07/2026 $0,00007364 $0,00007365 $0,00006942
$0,00007257 $9,12K — -1.45% 16/07/2026 $0,00007564 $0,00007609 $0,00007364
$0,00007364 $8,54K — -2.64% 15/07/2026 $0,00007549 $0,00007622 $0,00007478
$0,00007558 $7,85K — +0.12% 14/07/2026 $0,00007255 $0,00007549 $0,00006965
$0,00007547 $9,04K — +4.02% 13/07/2026 $0,00007207 $0,00007479 $0,00006895
$0,00007246 $8,69K — +0.54% 12/07/2026 $0,00007466 $0,00007485 $0,00007045
$0,00007208 $9,49K — -3.46% 11/07/2026 $0,00007647 $0,00007688 $0,00007471
$0,00007471 $9,38K — -2.30% 10/07/2026 $0,00007561 $0,00007726 $0,00007559
$0,00007647 $8,11K — +1.14% 09/07/2026 $0,00007356 $0,00007646 $0,00007317
$0,00007560 $6,92K — +2.77% 08/07/2026 $0,00007614 $0,00007614 $0,00006942
$0,00007358 $9,09K — -3.36% 07/07/2026 $0,00007845 $0,00007849 $0,00007553
$0,00007614 $9,83K — -2.94% 06/07/2026 $0,00007029 $0,00007937 $0,00006902
$0,00007844 $3,71K — +11.59% 05/07/2026 $0,00007062 $0,00007110 $0,00006726
$0,00007110 $4,00K — +0.68% 04/07/2026 $0,00007062 $0,00007212 $0,00006922
$0,00007064 $8,32K — +0.03% 03/07/2026 $0,00006880 $0,00007125 $0,00006875
$0,00007062 $6,29K — +2.65% 02/07/2026 $0,00006737 $0,00006892 $0,00006672
$0,00006878 $9,92K — +2.09% 01/07/2026 $0,00006588 $0,00006832 $0,00006534
$0,00006736 $9,18K — +2.25% 30/06/2026 $0,00006764 $0,00006765 $0,00006440
$0,00006562 $8,84K — -2.99% 29/06/2026 $0,00006444 $0,00006890 $0,00006408
$0,00006766 $8,09K — +5.00% 28/06/2026 $0,00006413 $0,00006456 $0,00006235
$0,00006444 $5,77K — +0.48% 27/06/2026 $0,00006521 $0,00006672 $0,00006347
$0,00006412 $7,91K — -1.67% 26/06/2026 $0,00006482 $0,00006657 $0,00006199
$0,00006521 $10,40K — +0.60% 25/06/2026 $0,00007098 $0,00007259 $0,00006236
$0,00006483 $6,21K — -8.66% 24/06/2026 $0,00007088 $0,00007121 $0,00006610
$0,00007109 $7,32K — +0.30% 23/06/2026 $0,00006809 $0,00007088 $0,00006584
$0,00007086 $7,49K — +4.07% 22/06/2026 $0,00006630 $0,00006893 $0,00006630
$0,00006765 $8,68K — +2.04% 21/06/2026 $0,00007330 $0,00007448 $0,00006620
$0,00006622 $9,36K — -9.66% 20/06/2026 $0,00006876 $0,00007330 $0,00006873
$0,00007330 $9,75K — +6.60% 19/06/2026 $0,00007417 $0,00007417 $0,00006635
$0,00006876 $11,21K — -7.29% 18/06/2026 $0,00007921 $0,00007956 $0,00007332
$0,00007416 $8,61K — -6.38% 17/06/2026 $0,00008033 $0,00008192 $0,00007799
$0,00007922 $7,79K — -1.38% 16/06/2026 $0,00007911 $0,00008172 $0,00007789
$0,00008031 $9,04K — +1.52% 15/06/2026 $0,00007902 $0,00008168 $0,00007750
$0,00007917 $7,53K — +0.19% 14/06/2026 $0,00007805 $0,00007900 $0,00007452
$0,00007900 $12,47K — +1.22% 13/06/2026 $0,00007684 $0,00007951 $0,00007645
$0,00007805 $15,48K — +1.57% 12/06/2026 $0,00007792 $0,00007802 $0,00007533
$0,00007683 $9,91K — -1.40% 11/06/2026 $0,00007369 $0,00007870 $0,00007369
$0,00007795 $8,82K — +5.78% 10/06/2026 $0,00007602 $0,00007660 $0,00007250
$0,00007374 $9,64K — -3.00% 09/06/2026 $0,00007828 $0,00007874 $0,00007395
$0,00007606 $10,44K — -2.84% 08/06/2026 $0,00006216 $0,00007989 $0,00005994
$0,00007842 $11,99K — +26.16% 07/06/2026 $0,00005840 $0,00006299 $0,00005837
$0,00006217 $8,95K — +6.46% 06/06/2026 $0,00005556 $0,00005956 $0,00005078
$0,00005840 $13,45K — +5.11% 05/06/2026 $0,00006943 $0,00006945 $0,00005341
$0,00005555 $12,63K — -19.99% 04/06/2026 $0,00007356 $0,00007356 $0,00006732
$0,00006948 $5,08K — -5.55% 03/06/2026 $0,00007364 $0,00007532 $0,00006508
$0,00007312 $6,34K — -0.71% 02/06/2026 $0,00008207 $0,00008207 $0,00007324
$0,00007374 $5,87K — -10.15% 01/06/2026 $0,00009567 $0,00009648 $0,00006893
$0,00008208 $10,78K — -14.21% 31/05/2026 $0,00009475 $0,00009619 $0,00009325
$0,00009525 $8,35K — +0.53% 30/05/2026 $0,00009321 $0,00009540 $0,00009273
$0,00009474 $10,31K — +1.64% 29/05/2026 $0,00009722 $0,00009800 $0,00009000
$0,00009310 $12,54K — -4.24% 28/05/2026 $0,0001143 $0,0001196 $0,00009000
$0,00009714 $13,24K — -14.98% 27/05/2026 $0,0001191 $0,0001257 $0,0001080
$0,0001144 $19,19K — -3.97% 26/05/2026 $0,0001223 $0,0001288 $0,0001131
$0,0001189 $15,62K — -2.81% 25/05/2026 $0,0001242 $0,0001282 $0,0001109
$0,0001224 $12,92K — -1.46% 24/05/2026 $0,0001265 $0,0001275 $0,0001216
$0,0001232 $14,35K — -2.65% 23/05/2026 $0,0001299 $0,0001314 $0,0001200
$0,0001267 $11,01K — -2.51% 22/05/2026 $0,0001337 $0,0001378 $0,0001276
$0,0001299 $12,18K — -2.81% 21/05/2026 $0,0001300 $0,0001363 $0,0001259
$0,0001350 $14,72K — +3.83% 20/05/2026 $0,0001309 $0,0001342 $0,0001251
$0,0001301 $14,72K — -0.61% 19/05/2026 $0,0001328 $0,0001342 $0,0001297
$0,0001309 $16,09K — -1.46% 18/05/2026 $0,0001310 $0,0001339 $0,0001290
$0,0001328 $12,78K — +1.36% 17/05/2026 $0,0001323 $0,0001345 $0,0001288
$0,0001311 $16,46K — -0.97% 16/05/2026 $0,0001356 $0,0001356 $0,0001311
$0,0001324 $17,88K — -2.40% 15/05/2026 $0,0001409 $0,0001414 $0,0001198
$0,0001356 $17,95K — -3.73% 14/05/2026 $0,0001376 $0,0001432 $0,0001295
$0,0001407 $24,50K — +2.24% 13/05/2026 $0,0001356 $0,0001406 $0,0001259
$0,0001376 $19,54K — +1.53% 12/05/2026 $0,0001385 $0,0001393 $0,0001318
$0,0001356 $27,08K — -2.05% 11/05/2026 $0,0001379 $0,0001402 $0,0001334
$0,0001385 $25,19K — +0.49% 10/05/2026 $0,0001365 $0,0001406 $0,0001330
$0,0001372 $23,33K — +0.55% 09/05/2026 $0,0001342 $0,0001374 $0,0001321
$0,0001365 $25,89K — +1.68% 08/05/2026 $0,0001245 $0,0001350 $0,0001237
$0,0001342 $17,03K — +7.76% 07/05/2026 $0,0001275 $0,0001276 $0,0001187
$0,0001245 $15,69K — -2.32% 06/05/2026 $0,0001099 $0,0001284 $0,0001067
$0,0001275 $12,42K — +15.98% 05/05/2026 $0,0001036 $0,0001100 $0,0001022
$0,0001099 $10,48K — +6.16% 04/05/2026 $0,0001061 $0,0001094 $0,00009959
$0,0001036 $13,22K — -2.44% 03/05/2026 $0,0001100 $0,0001101 $0,00009951
$0,0001061 $15,47K — -3.52% 02/05/2026 $0,0001082 $0,0001102 $0,0001008
$0,0001099 $14,20K — +1.58% 01/05/2026 $0,0001105 $0,0001122 $0,00008227
$0,0001084 $16,60K — -1.87% 30/04/2026 $0,0001071 $0,0001126 $0,0001071
$0,0001104 $16,05K — +3.11% 29/04/2026 $0,0001044 $0,0001082 $0,0001042
$0,0001071 $13,29K — +2.55% 28/04/2026 $0,0001100 $0,0001103 $0,00009955
$0,0001044 $16,15K — -5.14% 27/04/2026 $0,0001267 $0,0001274 $0,0001035
$0,0001101 $12,26K — -13.11% 26/04/2026 $0,0001264 $0,0001284 $0,0001261
$0,0001267 $12,81K — +0.27% 25/04/2026 $0,0001275 $0,0001290 $0,0001259
$0,0001264 $15,15K — -0.84% 24/04/2026 $0,0001235 $0,0001276 $0,0001228
$0,0001275 $15,40K — +3.19% 23/04/2026 $0,0001257 $0,0001258 $0,0001157
$0,0001235 $12,73K — -1.75% 22/04/2026 $0,0001296 $0,0001657 $0,0001227
$0,0001257 $22,54K — -2.99% 21/04/2026 $0,0001253 $0,0001311 $0,0001253
$0,0001295 $12,43K — +3.35% 20/04/2026 $0,0001175 $0,0001281 $0,0001118
$0,0001253 $13,81K — +6.59% 19/04/2026 $0,0001122 $0,0001236 $0,0001114
$0,0001176 $13,05K — +4.80% 18/04/2026 $0,0001002 $0,0001140 $0,00009980
$0,0001123 $15,06K — +12.07% 17/04/2026 $0,00009759 $0,0001047 $0,00009700
$0,0001003 $19,80K — +2.77% 16/04/2026 $0,00008662 $0,00009867 $0,00008611
$0,00009758 $24,66K — +12.65% 15/04/2026 $0,00008210 $0,00008737 $0,00008079
$0,00008659 $22,25K — +5.47% 14/04/2026 $0,00009427 $0,00009473 $0,00008040
$0,00008209 $26,25K — -12.92% 13/04/2026 $0,00007799 $0,00009584 $0,00007564
$0,00009413 $25,43K — +20.69% 12/04/2026 $0,00007963 $0,00008477 $0,00007698
$0,00007798 $27,72K — -2.07% 11/04/2026 $0,00006206 $0,00008085 $0,00005682
$0,00007975 $23,78K — +28.50% 10/04/2026 $0,00009480 $0,00009530 $0,00006207
$0,00006207 $29,89K — -34.53% 09/04/2026 $0,00009650 $0,0001070 $0,00009029
$0,00009485 $22,83K — -1.71% 08/04/2026 $0,0001112 $0,0001121 $0,00009630
$0,00009670 $23,14K — -13.04% 07/04/2026 $0,0001037 $0,0001133 $0,0001002
$0,0001112 $21,63K — +7.23% 06/04/2026 $0,0001048 $0,0001117 $0,0001037
$0,0001038 $23,35K — -0.95% 05/04/2026 $0,0001005 $0,0001044 $0,0001000
$0,0001039 $23,48K — +3.38% 04/04/2026 $0,0001035 $0,0001047 $0,0001001
$0,0001005 $18,97K — -2.90% 03/04/2026 $0,0001014 $0,0001055 $0,00009940
$0,0001034 $26,99K — +1.97% 02/04/2026 $0,0001094 $0,0001102 $0,00009910
$0,0001011 $22,05K — -7.59% 01/04/2026 $0,0001136 $0,0001155 $0,0001028
$0,0001095 $26,61K — -3.61% 31/03/2026 $0,0001106 $0,0001141 $0,0001088
$0,0001136 $22,80K — +2.71% 30/03/2026 $0,0001083 $0,0001148 $0,0001080
$0,0001106 $22,97K — +2.12% 29/03/2026 $0,0001068 $0,0001103 $0,0001061
$0,0001082 $22,67K — +1.31% 28/03/2026 $0,0001111 $0,0001116 $0,0001057
$0,0001067 $22,68K — -3.96% 27/03/2026 $0,0001244 $0,0001247 $0,0001053
$0,0001107 $23,74K — -11.01% 26/03/2026 $0,0001334 $0,0001337 $0,0001215
$0,0001243 $23,39K — -6.82% 25/03/2026 $0,0001329 $0,0001359 $0,0001321
$0,0001332 $23,08K — +0.23% 24/03/2026 $0,0001317 $0,0001338 $0,0001291
$0,0001329 $21,93K — +0.91% 23/03/2026 $0,0001300 $0,0001422 $0,0001287
$0,0001317 $18,68K — +1.31% 22/03/2026 $0,0001404 $0,0001429 $0,0001245
$0,0001297 $11,94K — -7.62% 21/03/2026 $0,0001471 $0,0001478 $0,0001370
$0,0001408 $9,99K — -4.28% 20/03/2026 $0,0001415 $0,0001495 $0,0001407
$0,0001475 $11,00K — +4.24% 19/03/2026 $0,0001513 $0,0001513 $0,0001410
$0,0001417 $9,35K — -6.35% 18/03/2026 $0,0001723 $0,0001759 $0,0001444
$0,0001513 $10,02K — -12.19% 17/03/2026 $0,0001800 $0,0001818 $0,0001563
$0,0001710 $10,96K — -5.00% 16/03/2026 $0,0001904 $0,0001974 $0,0001730
$0,0001806 $12,22K — -5.15% 15/03/2026 $0,0001501 $0,0001936 $0,0001494
$0,0001904 $16,67K — +26.85% 14/03/2026 $0,0001568 $0,0001577 $0,0001475
$0,0001502 $10,23K — -4.21% 13/03/2026 $0,0001224 $0,0001703 $0,0001223
$0,0001573 $12,36K — +28.51% 12/03/2026 $0,0001231 $0,0001263 $0,0001175
$0,0001228 $27,02K — -0.24% 11/03/2026 $0,0001181 $0,0001262 $0,0001180
$0,0001231 $28,38K — +4.23% 10/03/2026 $0,0001154 $0,0001224 $0,0001134
$0,0001183 $45,38K — +2.51% 09/03/2026 $0,0001151 $0,0001200 $0,0001127
$0,0001150 $50,80K — -0.09% 08/03/2026 $0,0001161 $0,0001189 $0,0001139
$0,0001151 $48,54K — -0.86% 07/03/2026 $0,0001175 $0,0001178 $0,0001108
$0,0001161 $55,12K — -1.19% 06/03/2026 $0,0001044 $0,0001300 $0,00009920
$0,0001175 $53,96K — +12.55% 05/03/2026 $0,0001062 $0,0001096 $0,0001013
$0,0001047 $51,74K — -1.41% 04/03/2026 $0,0001011 $0,0001119 $0,0001009
$0,0001062 $50,22K — +5.04% 03/03/2026 $0,0001008 $0,0001048 $0,00009680
$0,0001011 $50,71K — +0.30% 02/03/2026 $0,0001054 $0,0001080 $0,00009800
$0,0001008 $52,62K — -4.36% 01/03/2026 $0,0001138 $0,0001167 $0,00009520
$0,0001054 $56,78K — -7.38% 28/02/2026 $0,0001166 $0,0001177 $0,0001012
$0,0001138 $50,12K — -2.40% 27/02/2026 $0,0001317 $0,0001353 $0,0001125
$0,0001166 $55,22K — -11.47% 26/02/2026 $0,0001195 $0,0001446 $0,0001174
$0,0001329 $53,73K — +11.21% 25/02/2026 $0,0001026 $0,0001231 $0,0001015
$0,0001195 $44,75K — +16.47% 24/02/2026 $0,0001047 $0,0001193 $0,00009260
$0,0001026 $44,93K — -2.01% 23/02/2026 $0,0001035 $0,0001177 $0,00009120
$0,0001177 $40,59K — +13.72% 22/02/2026 $0,0001042 $0,0001045 $0,0001007
$0,0001035 $44,82K — -0.67% 21/02/2026 $0,0001081 $0,0001082 $0,00009760
$0,0001042 $46,73K — -3.61% 20/02/2026 $0,0001073 $0,0001115 $0,0001055
$0,0001081 $43,61K — +0.75% 19/02/2026 $0,00009820 $0,0001126 $0,00009810
$0,0001072 $40,45K — +9.16% 18/02/2026 $0,0001038 $0,0001275 $0,00009820
$0,00009820 $46,34K — -5.39% 17/02/2026 $0,0001023 $0,0001055 $0,00009700
$0,0001038 $42,70K — +1.47% 16/02/2026 $0,00009960 $0,0001029 $0,00009700
$0,0001023 $42,27K — +2.71% 15/02/2026 $0,0001009 $0,0001066 $0,00009510
$0,00009960 $46,28K — -1.29% 14/02/2026 $0,0001048 $0,0001114 $0,0001019
$0,0001020 $42,69K — -2.67% 13/02/2026 $0,0001064 $0,0001081 $0,00009840
$0,0001048 $46,59K — -1.50% 12/02/2026 $0,0001023 $0,0001100 $0,00009890
$0,0001063 $43,21K — +3.91% 11/02/2026 $0,0001142 $0,0001165 $0,00009720
$0,0001023 $49,16K — -10.42% 10/02/2026 $0,0001223 $0,0001309 $0,0001141
$0,0001142 $46,89K — -6.62% 09/02/2026 $0,0001188 $0,0001368 $0,0001145
$0,0001223 $50,00K — +2.95% 08/02/2026 $0,0001232 $0,0001262 $0,0001177
$0,0001189 $52,21K — -3.49% 07/02/2026 $0,0001261 $0,0001370 $0,0001168
$0,0001233 $61,50K — -2.22% 06/02/2026 $0,0001088 $0,0001366 $0,0001035
$0,0001261 $47,27K — +15.90% 05/02/2026 $0,0001308 $0,0001323 $0,0001033
$0,0001088 $43,56K — -16.82% 04/02/2026 $0,0001357 $0,0001900 $0,0001265
$0,0001309 $48,10K — -3.54% 03/02/2026 $0,0001393 $0,0001458 $0,0001266
$0,0001357 $43,98K — -2.58% 02/02/2026 $0,0001380 $0,0001431 $0,0001272
$0,0001393 $50,29K — +0.94% 01/02/2026 $0,0001280 $0,0001405 $0,0001033
$0,0001376 $52,36K — +7.50% 31/01/2026 $0,0001504 $0,0001523 $0,0001137
$0,0001280 $36,77K — -14.89% 30/01/2026 $0,0001444 $0,0001604 $0,0001362
$0,0001504 $46,40K — +4.16% 29/01/2026 $0,0001527 $0,0001574 $0,0001386
$0,0001444 $47,73K — -5.44% 28/01/2026 $0,0001512 $0,0001560 $0,0001453
$0,0001527 $50,63K — +0.99% 27/01/2026 $0,0001491 $0,0001514 $0,0001422
$0,0001514 $53,27K — +1.54% 26/01/2026 $0,0001492 $0,0001510 $0,0001397
$0,0001491 $44,67K — -0.07% 25/01/2026 $0,0001572 $0,0001588 $0,0001449
$0,0001492 $48,20K — -5.09% 24/01/2026 $0,0001516 $0,0001616 $0,0001477
$0,0001570 $56,89K — +3.56% 23/01/2026 $0,0001399 $0,0001543 $0,0001368
$0,0001514 $54,97K — +8.22% 22/01/2026 $0,0001448 $0,0001481 $0,0001369
$0,0001403 $56,52K — -3.11% 21/01/2026 $0,0001420 $0,0001497 $0,0001343
$0,0001448 $50,90K — +1.97% 20/01/2026 $0,0001517 $0,0001530 $0,0001400
$0,0001420 $60,10K — -6.39% 19/01/2026 $0,0001650 $0,0001650 $0,0001401
$0,0001517 $56,82K — -8.06% 18/01/2026 $0,0001789 $0,0001799 $0,0001648
$0,0001649 $55,46K — -7.83% 17/01/2026 $0,0001870 $0,0001907 $0,0001786
$0,0001789 $58,70K — -4.33% 16/01/2026 $0,0001775 $0,0002092 $0,0001728
$0,0001870 $57,53K — +5.35% 15/01/2026 $0,0001828 $0,0001839 $0,0001685
$0,0001774 $47,77K — -2.95% 14/01/2026 $0,0001950 $0,0001961 $0,0001801
$0,0001828 $53,23K — -6.26% 13/01/2026 $0,0001901 $0,0002339 $0,0001853
$0,0001950 $55,83K — +2.58% 12/01/2026 $0,0001913 $0,0001988 $0,0001872
$0,0001901 $52,85K — -0.63% 11/01/2026 $0,0001910 $0,0001943 $0,0001864
$0,0001906 $55,90K — -0.21% 10/01/2026 $0,0001920 $0,0001952 $0,0001886
$0,0001909 $55,90K — -0.57% 09/01/2026 $0,0001919 $0,0001965 $0,0001887
$0,0001920 $58,16K — +0.05% 08/01/2026 $0,0001936 $0,0001971 $0,0001890
$0,0001920 $53,91K — -0.83% 07/01/2026 $0,0001996 $0,0002002 $0,0001916
$0,0001936 $55,89K — -3.01% 06/01/2026 $0,0001995 $0,0002034 $0,0001955
$0,0001996 $55,14K — +0.05% 05/01/2026 $0,0001981 $0,0002072 $0,0001873
$0,0001995 $69,16K — +0.71% 04/01/2026 $0,0001968 $0,0002306 $0,0001927
$0,0001981 $62,97K — +0.66% 03/01/2026 $0,0001946 $0,0001992 $0,0001814
$0,0001968 $71,60K — +1.13% 02/01/2026 $0,0001953 $0,0002584 $0,0001919
$0,0001946 $65,01K — -0.36% 01/01/2026 $0,0001963 $0,0002023 $0,0001826
$0,0001953 $66,54K — -0.51% 31/12/2025 $0,0001997 $0,0002033 $0,0001961
$0,0001963 $62,25K — -1.70% 30/12/2025 $0,0001979 $0,0002023 $0,0001945
$0,0001997 $60,06K — +0.91% 29/12/2025 $0,0002020 $0,0002123 $0,0001949
$0,0001977 $59,59K — -2.13% 28/12/2025 $0,0002086 $0,0002104 $0,0001918
$0,0002031 $51,25K — -2.64% 27/12/2025 $0,0001971 $0,0002110 $0,0001931
$0,0002086 $72,32K — +5.83% 26/12/2025 $0,0001963 $0,0002287 $0,0001919
$0,0001970 $49,47K — +0.36% 25/12/2025 $0,0001994 $0,0002037 $0,0001912
$0,0001963 $63,22K — -1.55% 24/12/2025 $0,0001975 $0,0002002 $0,0001888
$0,0001994 $65,44K — +0.96% 23/12/2025 $0,0001998 $0,0002047 $0,0001893
$0,0001975 $61,06K — -1.15% 22/12/2025 $0,0002012 $0,0002066 $0,0001937
$0,0001998 $55,58K — -0.70% 21/12/2025 $0,0001986 $0,0002050 $0,0001885
$0,0002012 $65,51K — +1.31% 20/12/2025 $0,0001949 $0,0002056 $0,0001907
$0,0001986 $58,73K — +1.90% 19/12/2025 $0,0001983 $0,0002084 $0,0001868
$0,0001950 $58,66K — -1.66% 18/12/2025 $0,0001988 $0,0002114 $0,0001901
$0,0001983 $65,40K — -0.25% 17/12/2025 $0,0002156 $0,0002169 $0,0001856
$0,0001999 $59,25K — -7.28% 16/12/2025 $0,0002085 $0,0002181 $0,0001957
$0,0002122 $60,44K — +1.77% 15/12/2025 $0,0002109 $0,0002231 $0,0001907
$0,0002085 $60,66K — -1.14% 14/12/2025 $0,0002393 $0,0002399 $0,0002048
$0,0002115 $62,02K — -11.62% 13/12/2025 $0,0002210 $0,0002391 $0,0002156
$0,0002299 $58,23K — +4.03% 12/12/2025 $0,0002443 $0,0002493 $0,0002211
$0,0002232 $62,77K — -8.64% 11/12/2025 $0,0002480 $0,0002511 $0,0002269
$0,0002451 $64,87K — -1.17% 10/12/2025 $0,0002655 $0,0002709 $0,0002449
$0,0002507 $66,96K — -5.57% 09/12/2025 $0,0002779 $0,0002885 $0,0002622
$0,0002655 $64,02K — -4.46% 08/12/2025 $0,0002671 $0,0002815 $0,0002544
$0,0002779 $59,46K — +4.04% 07/12/2025 $0,0002368 $0,0002731 $0,0002299
$0,0002671 $52,41K — +12.80% 06/12/2025 $0,0002328 $0,0002387 $0,0002269
$0,0002379 $71,15K — +2.19% 05/12/2025 $0,0002600 $0,0002613 $0,0002299
$0,0002337 $58,78K — -10.12% 04/12/2025 $0,0002620 $0,0002929 $0,0002514
$0,0002600 $58,07K — -0.76% 03/12/2025 $0,0002441 $0,0002901 $0,0002417
$0,0002614 $71,60K — +7.09% 02/12/2025 $0,0002522 $0,0002827 $0,0002134
$0,0002433 $72,29K — -3.53% 01/12/2025 $0,0002888 $0,0002892 $0,0002400
$0,0002522 $78,30K — -12.67% 30/11/2025 $0,0003004 $0,0003042 $0,0002891
$0,0002892 $60,01K — -3.73% 29/11/2025 $0,0003111 $0,0003129 $0,0002992
$0,0003009 $61,07K — -3.28% 28/11/2025 $0,0003341 $0,0003341 $0,0003106
$0,0003111 $55,20K — -6.88% 27/11/2025 $0,0003253 $0,0003413 $0,0003191
$0,0003337 $71,64K — +2.58% 26/11/2025 $0,0003101 $0,0003263 $0,0002905
$0,0003263 $60,81K — +5.22% 25/11/2025 $0,0002936 $0,0003511 $0,0002934
$0,0003101 $53,01K — +5.62% 24/11/2025 $0,0002529 $0,0002986 $0,0002508
$0,0002936 $71,38K — +16.09% 23/11/2025 $0,0002239 $0,0002561 $0,0002215
$0,0002536 $54,56K — +13.26% 22/11/2025 $0,0002230 $0,0002300 $0,0002145
$0,0002247 $69,29K — +0.76% 21/11/2025 $0,0002643 $0,0002688 $0,0002133
$0,0002230 $76,20K — -15.63% 20/11/2025 $0,0002790 $0,0002847 $0,0002625
$0,0002643 $48,75K — -5.27% 19/11/2025 $0,0002801 $0,0002919 $0,0002561
$0,0002790 $75,50K — -0.39% 18/11/2025 $0,0002854 $0,0002884 $0,0002755
$0,0002801 $63,24K — -1.86% 17/11/2025 $0,0003312 $0,0003721 $0,0002854
$0,0002861 $63,27K — -13.62% 16/11/2025 $0,0003369 $0,0003489 $0,0003172
$0,0003305 $60,50K — -1.90% 15/11/2025 $0,0003490 $0,0004027 $0,0003273
$0,0003369 $66,63K — -3.47% 14/11/2025 $0,0004252 $0,0004302 $0,0003392
$0,0003485 $75,75K — -18.04% 13/11/2025 $0,0003725 $0,0004299 $0,0003692
$0,0004252 $62,12K — +14.15% 12/11/2025 $0,0003765 $0,0003917 $0,0003688
$0,0003725 $51,26K — -1.06% 11/11/2025 $0,0004013 $0,0004038 $0,0003732
$0,0003765 $68,30K — -6.18% 10/11/2025 $0,0003728 $0,0004171 $0,0003718
$0,0004013 $63,86K — +7.64% 09/11/2025 $0,0003651 $0,0004027 $0,0003451
$0,0003728 $55,44K — +2.11% 08/11/2025 $0,0003726 $0,0003971 $0,0003558
$0,0003651 $62,99K — -2.01% 07/11/2025 $0,0003461 $0,0003767 $0,0003125
$0,0003740 $67,93K — +8.06% 06/11/2025 $0,0003380 $0,0003752 $0,0003243
$0,0003449 $70,61K — +2.04% 05/11/2025 $0,0003227 $0,0003753 $0,0003080
$0,0003380 $66,96K — +4.74%
Capitalização = preço de fechamento × oferta circulante daquele dia; o site registra a oferta desde 02/10/2026, então os dias anteriores ficam em branco.
Escaneie com o celular para baixar o app