CoinXview PortfólioApp
PT
Moeda: 1.250Corretoras: 22Capitalização: $2,67T −0,01%Vol. 24h: $13,14BDominância: BTC 58,4% ETH 10,3%Gas ETH: 0,04 gweiMedo e Ganância: 55/100

Lịch sử giá XAMZN

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

Retornos mensais XAMZN

AnojanFevmarAbrMaijunjulAgoSetOutnovDezAno inteiro
2026———————-3,7%-3,9%-3,9%——-11%

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
31/10/2026$241,25$241,60$240,40 $240,64$25,67K-0.25%
30/10/2026$226,24$241,72$224,38 $240,96$1,19M+6.51%
29/10/2026$253,69$253,76$214,46 $226,58$1,58M-10.69%
28/10/2026$254,17$257,35$252,01 $253,76$367,14K-0.16%
27/10/2026$249,86$254,85$248,57 $254,17$112,37K+1.72%
26/10/2026$248,93$251,11$247,88 $249,88$102,56K+0.38%
25/10/2026$248,58$250,77$248,33 $249,05$21,62K+0.19%
24/10/2026$248,84$249,01$247,35 $248,43$38,01K-0.16%
23/10/2026$251,03$251,54$246,88 $248,83$125,64K-0.88%
22/10/2026$261,98$262,11$248,40 $250,95$321,76K-4.21%
21/10/2026$263,64$264,79$259,70 $261,27$497,44K-0.90%
20/10/2026$263,51$266,23$260,99 $263,60$511,90K+0.03%
19/10/2026$251,97$264,17$251,97 $263,57$593,41K+4.60%
18/10/2026$248,30$252,52$248,22 $251,91$136,04K+1.45%
17/10/2026$249,32$250,07$248,06 $248,29$197,99K-0.41%
16/10/2026$253,90$255,94$248,88 $249,17$374,13K-1.86%
15/10/2026$250,85$255,66$248,60 $253,56$431,47K+1.08%
14/10/2026$258,09$261,31$250,36 $250,73$338,61K-2.85%
13/10/2026$259,87$263,06$257,68 $258,11$169,58K-0.68%
12/10/2026$263,59$264,81$259,58 $259,66$208,93K-1.49%
11/10/2026$262,41$263,54$262,36 $263,41$30,36K+0.38%
10/10/2026$262,61$262,78$262,31 $262,36$47,26K-0.10%
09/10/2026$254,86$262,84$254,86 $262,61$161,55K+3.04%
08/10/2026$260,15$260,73$254,09 $254,97$117,58K-1.99%
07/10/2026$257,13$260,53$253,27 $260,53$153,90K+1.32%
06/10/2026$251,77$257,96$251,30 $257,13$646,68K+2.13%
05/10/2026$252,31$254,43$250,40 $251,81$408,74K-0.20%
04/10/2026$252,22$252,66$252,11 $252,52$43,59K+0.12%
03/10/2026$251,37$252,42$251,37 $252,22$32,04K+0.34%
02/10/2026$248,83$253,41$248,61 $251,30$341,02K+0.99%
01/10/2026$250,43$252,30$246,36 $248,83$348,02K-0.64%
30/09/2026$247,30$252,42$246,01 $250,28$308,25K+1.21%
29/09/2026$246,48$248,80$245,42 $247,30$67,26K+0.33%
28/09/2026$249,64$249,67$244,93 $246,45$257,24K-1.28%
27/09/2026$249,69$250,95$248,89 $249,37$23,32K-0.13%
26/09/2026$250,11$250,15$249,31 $249,69$30,03K-0.17%
25/09/2026$249,20$251,50$247,58 $250,00$162,27K+0.32%
24/09/2026$248,15$250,57$246,00 $249,23$377,83K+0.44%
23/09/2026$255,67$256,89$247,94 $248,11$366,74K-2.96%
22/09/2026$259,29$260,68$253,96 $255,35$522,28K-1.52%
21/09/2026$254,92$259,47$253,62 $259,10$190,51K+1.64%
20/09/2026$254,52$255,39$251,50 $255,06$83,24K+0.21%
19/09/2026$254,39$254,63$254,06 $254,48$22,29K+0.04%
18/09/2026$250,68$255,40$250,27 $254,27$133,25K+1.43%
17/09/2026$247,93$252,65$247,93 $250,63$192,11K+1.09%
16/09/2026$248,88$249,44$244,85 $247,88$64,48K-0.40%
15/09/2026$253,29$253,81$247,62 $248,39$124,70K-1.93%
14/09/2026$253,65$256,13$251,06 $253,75$180,06K+0.04%
13/09/2026$256,77$256,91$252,97 $253,90$75,94K-1.12%
12/09/2026$256,78$256,95$256,37 $256,81$13,14K+0.01%
11/09/2026$251,70$257,49$251,57 $256,79$55,74K+2.02%
10/09/2026$252,87$253,17$249,96 $251,99$144,38K-0.35%
09/09/2026$257,01$258,07$250,93 $252,48$493,42K-1.76%
08/09/2026$257,20$258,60$255,00 $256,96$86,08K-0.09%
07/09/2026$258,87$258,92$257,05 $257,96$66,89K-0.35%
06/09/2026$259,70$260,22$258,54 $258,95$28,20K-0.29%
05/09/2026$258,71$260,02$258,71 $260,02$22,45K+0.51%
04/09/2026$259,48$260,82$255,37 $258,34$88,85K-0.44%
03/09/2026$255,80$259,44$255,48 $259,43$66,12K+1.42%
02/09/2026$255,10$256,15$252,89 $256,02$155,85K+0.36%
01/09/2026$260,33$260,37$252,18 $255,23$217,78K-1.96%
31/08/2026$264,96$266,62$257,38 $260,38$216,53K-1.73%
30/08/2026$266,22$267,78$264,95 $264,95$37,25K-0.48%
29/08/2026$265,79$266,60$264,92 $265,89$108,87K+0.04%
28/08/2026$256,43$267,46$256,43 $266,12$234,40K+3.78%
27/08/2026$261,57$261,57$255,15 $256,52$121,63K-1.93%
26/08/2026$260,38$262,69$258,47 $261,70$126,67K+0.51%
25/08/2026$262,36$263,92$259,89 $260,91$94,78K-0.55%
24/08/2026$259,56$263,28$257,20 $262,73$235,25K+1.22%
23/08/2026$258,95$259,60$257,61 $259,60$58,08K+0.25%
22/08/2026$259,51$259,73$258,17 $258,96$60,45K-0.21%
21/08/2026$260,73$262,38$257,32 $259,53$447,73K-0.46%
20/08/2026$267,30$267,39$260,00 $260,61$227,27K-2.50%
19/08/2026$259,76$267,34$258,98 $266,92$257,01K+2.76%
18/08/2026$261,41$262,39$258,09 $260,07$160,63K-0.51%
17/08/2026$264,87$266,81$258,74 $261,57$179,09K-1.25%
16/08/2026$263,91$264,42$263,85 $264,19$8,79K+0.11%
15/08/2026$263,46$264,01$263,33 $264,01$26,54K+0.21%
14/08/2026$265,50$266,87$262,79 $263,27$102,33K-0.84%
13/08/2026$267,81$269,74$265,16 $265,65$141,57K-0.81%
12/08/2026$272,54$273,97$267,46 $267,80$603,41K-1.74%
11/08/2026$277,08$278,87$271,67 $272,41$571,79K-1.69%
10/08/2026$274,04$280,26$273,73 $277,09$1,00M+1.11%
09/08/2026$275,33$276,13$273,73 $274,35$205,62K-0.36%
08/08/2026$274,51$275,50$273,72 $275,50$280,86K+0.36%
07/08/2026$272,53$278,40$271,59 $274,48$1,16M+0.72%
06/08/2026$273,04$275,73$271,35 $272,27$332,66K-0.28%
05/08/2026$278,06$283,01$271,06 $272,86$346,34K-1.87%
04/08/2026$280,12$281,51$275,20 $277,70$261,63K-0.86%
03/08/2026$275,65$287,17$273,10 $279,55$239,59K+1.41%
02/08/2026$269,89$275,71$269,60 $275,71$34,49K+2.16%
01/08/2026$270,31$270,88$269,03 $269,85$52,16K-0.17%
31/07/2026$258,13$273,22$256,23 $270,17$1,48M+4.66%
30/07/2026$230,38$259,85$229,63 $258,07$1,84M+12.02%
29/07/2026$232,84$232,87$224,85 $230,39$245,61K-1.05%
28/07/2026$231,44$233,97$228,66 $232,34$110,16K+0.39%
27/07/2026$234,52$236,01$231,45 $231,66$215,98K-1.22%
26/07/2026$232,68$234,62$232,56 $234,46$4,80K+0.76%
25/07/2026$231,77$232,48$231,30 $232,48$11,47K+0.31%
24/07/2026$234,66$235,20$231,74 $232,03$85,31K-1.12%
23/07/2026$242,73$242,78$232,49 $234,39$174,49K-3.44%
22/07/2026$246,91$248,79$239,94 $242,40$34,23K-1.83%
21/07/2026$250,00$250,84$246,85 $247,06$16,43K-1.18%
20/07/2026$247,20$252,78$247,20 $249,39$18,48K+0.89%
19/07/2026$247,75$247,75$247,20 $247,41$7,64K-0.14%
18/07/2026$247,20$247,70$247,20 $247,70$108,38+0.20%
17/07/2026$250,70$250,70$244,73 $247,10$4,08K-1.44%
16/07/2026$256,90$258,06$250,04 $250,32$21,12K-2.56%
Todas as seções