CoinXview PortfólioApp
PT
Moeda: 1.243Corretoras: 22Capitalização: $2,50T −3,14%Vol. 24h: $28,56BDominância: BTC 59,0% ETH 10,0%Gas ETH: 0,13 gweiMedo e Ganância: 26/100

Histórico de preços de USA Rare Earth (bStocks) (USARB)

Abertura, máxima, mínima, fechamento e volume diários (UTC), da corretora com maior volume de USARB. Mostrando os últimos 365 dias.

Retornos mensais USARB

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————+3,2%-20%-33%-14%—-52%

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)

DataAbrirMáximaMínimaFecharVolumeVariação
10/11/2026$8,45$8,74$7,91 $8,28$130,45K-2.01%
09/11/2026$8,14$9,13$8,12 $8,47$276,82K+4.05%
08/11/2026$8,23$8,28$8,11 $8,14$19,12K-1.09%
07/11/2026$8,26$8,28$8,19 $8,21$29,96K-0.61%
06/11/2026$7,27$8,29$7,26 $8,24$187,80K+13.34%
05/11/2026$8,21$8,27$6,86 $7,26$264,52K-11.57%
04/11/2026$8,83$9,03$8,06 $8,21$227,99K-7.02%
03/11/2026$8,92$9,14$8,59 $8,83$99,87K-1.01%
02/11/2026$9,65$9,89$8,84 $8,93$120,98K-7.46%
01/11/2026$9,62$9,68$9,60 $9,66$17,35K+0.42%
31/10/2026$9,61$9,65$9,56 $9,60$18,00K-0.10%
30/10/2026$10,22$10,26$9,21 $9,63$99,21K-5.77%
29/10/2026$10,22$10,87$10,01 $10,19$214,81K-0.29%
28/10/2026$10,40$10,66$9,87 $10,21$276,69K-1.83%
27/10/2026$8,96$10,49$8,87 $10,42$207,52K+16.29%
26/10/2026$9,29$9,42$8,89 $8,94$100,82K-3.77%
25/10/2026$9,31$9,36$9,24 $9,28$12,98K-0.32%
24/10/2026$9,35$9,37$9,23 $9,32$16,85K-0.32%
23/10/2026$9,62$9,78$9,27 $9,36$100,27K-2.70%
22/10/2026$10,17$10,22$9,42 $9,61$135,23K-5.51%
21/10/2026$10,29$10,42$10,10 $10,17$85,00K-1.17%
20/10/2026$10,10$10,41$9,74 $10,29$127,18K+1.88%
19/10/2026$10,73$10,88$10,09 $10,10$117,94K-5.87%
18/10/2026$10,47$10,75$10,39 $10,73$22,17K+2.48%
17/10/2026$10,53$10,69$10,20 $10,46$34,89K-0.66%
16/10/2026$11,21$11,43$10,43 $10,52$162,02K-6.16%
15/10/2026$10,23$11,36$9,82 $11,22$306,19K+9.68%
14/10/2026$11,32$11,41$10,17 $10,22$424,52K-9.72%
13/10/2026$11,84$11,93$11,28 $11,31$167,01K-4.48%
12/10/2026$12,72$12,72$11,80 $11,83$126,52K-7.00%
11/10/2026$12,62$12,74$12,56 $12,74$7,53K+0.95%
10/10/2026$12,59$12,66$12,57 $12,63$25,13K+0.32%
09/10/2026$12,70$12,92$12,42 $12,58$210,31K-0.94%
08/10/2026$13,30$13,36$12,45 $12,68$270,73K-4.66%
07/10/2026$13,86$13,86$13,05 $13,30$225,70K-4.04%
06/10/2026$13,71$14,08$13,66 $13,86$271,52K+1.09%
05/10/2026$13,82$13,83$13,32 $13,71$239,21K-0.80%
04/10/2026$13,73$13,83$13,69 $13,83$14,91K+0.73%
03/10/2026$13,65$13,74$13,63 $13,73$12,77K+0.59%
02/10/2026$13,87$14,17$13,56 $13,65$118,89K-1.59%
01/10/2026$14,24$14,38$13,50 $13,87$138,51K-2.60%
30/09/2026$14,15$14,75$14,04 $14,24$192,22K+0.64%
29/09/2026$14,55$14,69$13,94 $14,14$179,07K-2.82%
28/09/2026$15,22$15,27$14,39 $14,56$203,66K-4.34%
27/09/2026$15,18$15,35$15,15 $15,21$36,46K+0.20%
26/09/2026$15,20$15,26$15,11 $15,17$61,88K-0.20%
25/09/2026$15,41$15,69$15,04 $15,20$233,78K-1.36%
24/09/2026$15,95$15,96$15,10 $15,42$171,58K-3.32%
23/09/2026$17,01$17,03$15,81 $15,95$150,23K-6.23%
22/09/2026$17,03$17,09$16,26 $17,00$243,67K-0.18%
21/09/2026$15,79$17,07$15,68 $17,03$396,86K+7.85%
20/09/2026$15,62$15,83$15,50 $15,80$44,80K+1.15%
19/09/2026$15,63$15,66$15,55 $15,61$25,28K-0.13%
18/09/2026$15,68$16,08$15,16 $15,63$104,63K-0.32%
17/09/2026$15,37$15,94$15,27 $15,72$114,11K+2.28%
16/09/2026$15,44$15,68$14,90 $15,36$107,61K-0.52%
15/09/2026$15,74$15,85$15,31 $15,41$88,40K-2.10%
14/09/2026$15,31$16,06$15,10 $15,71$178,98K+2.61%
13/09/2026$15,67$15,70$15,25 $15,31$45,87K-2.30%
12/09/2026$15,66$15,71$15,61 $15,69$22,73K+0.19%
11/09/2026$16,07$16,38$15,52 $15,65$298,23K-2.61%
10/09/2026$17,13$17,17$16,01 $16,07$237,91K-6.19%
09/09/2026$17,79$17,94$17,02 $17,12$235,51K-3.77%
08/09/2026$17,89$18,30$17,41 $17,79$425,20K-0.56%
07/09/2026$17,76$18,23$17,64 $17,90$88,27K+0.79%
06/09/2026$17,79$17,81$17,68 $17,77$29,26K-0.11%
05/09/2026$17,45$17,79$17,43 $17,79$40,66K+1.95%
04/09/2026$17,71$19,26$17,20 $17,44$508,75K-1.52%
03/09/2026$17,81$18,16$17,62 $17,71$135,71K-0.56%
02/09/2026$17,25$17,88$17,01 $17,82$136,06K+3.30%
01/09/2026$17,85$17,99$16,98 $17,26$258,03K-3.31%
31/08/2026$18,10$18,19$17,63 $17,84$165,71K-1.44%
30/08/2026$18,20$18,33$18,07 $18,10$18,33K-0.55%
29/08/2026$18,04$18,25$18,01 $18,22$34,73K+1.00%
28/08/2026$19,19$19,77$17,83 $18,03$293,72K-6.04%
27/08/2026$19,08$19,44$18,45 $19,18$424,09K+0.52%
26/08/2026$19,37$20,48$18,72 $19,08$400,46K-1.50%
25/08/2026$18,26$19,57$17,99 $19,39$402,55K+6.19%
24/08/2026$19,55$19,55$17,70 $18,25$532,24K-6.65%
23/08/2026$19,06$19,68$19,00 $19,57$43,72K+2.68%
22/08/2026$19,27$19,30$18,92 $19,08$41,32K-0.99%
21/08/2026$17,18$19,53$17,16 $19,27$578,60K+12.17%
20/08/2026$18,27$18,34$16,96 $17,15$181,59K-6.13%
19/08/2026$18,40$18,99$17,94 $18,27$258,26K-0.71%
18/08/2026$19,20$19,50$18,26 $18,43$102,17K-4.01%
17/08/2026$20,25$20,51$18,83 $19,19$187,69K-5.23%
16/08/2026$20,09$20,30$20,07 $20,24$18,97K+0.75%
15/08/2026$20,02$20,17$19,92 $20,09$45,45K+0.35%
14/08/2026$18,65$20,51$18,59 $20,07$217,91K+7.61%
13/08/2026$18,42$19,16$18,15 $18,66$69,28K+1.30%
12/08/2026$18,95$19,36$18,03 $18,41$150,84K-2.85%
11/08/2026$17,41$19,41$17,32 $18,99$253,29K+9.08%
10/08/2026$19,90$19,90$16,96 $17,32$262,84K-12.96%
09/08/2026$19,98$20,15$19,74 $19,95$17,63K-0.15%
08/08/2026$19,49$20,16$19,33 $20,00$51,38K+2.62%
07/08/2026$17,66$19,59$17,52 $19,47$110,86K+10.25%
06/08/2026$17,32$17,99$16,50 $17,76$124,29K+2.54%
05/08/2026$17,28$17,62$16,86 $17,24$47,21K-0.23%
Todas as seções