Brazilian Digital BRZ
$0,1917-0,00 (-%0,12)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,19 | -%0,02 | $0,19 | $0,19 | $0,19 | 120,07K |
| 2026-09-30 | $0,19 | +%0,38 | $0,19 | $0,19 | $0,19 | 167,90K |
| 2026-09-29 | $0,19 | +%0,28 | $0,19 | $0,19 | $0,19 | 203,75K |
| 2026-09-28 | $0,19 | -%0,50 | $0,19 | $0,19 | $0,19 | 111,02K |
| 2026-09-27 | $0,19 | -%0,22 | $0,19 | $0,19 | $0,19 | 39,71K |
| 2026-09-26 | $0,19 | -%0,01 | $0,19 | $0,19 | $0,19 | 27,10K |
| 2026-09-25 | $0,19 | -%0,13 | $0,19 | $0,19 | $0,19 | 68,61K |
| 2026-09-24 | $0,19 | -%0,43 | $0,19 | $0,19 | $0,19 | 62,87K |
| 2026-09-23 | $0,19 | -%0,78 | $0,19 | $0,19 | $0,19 | 82,14K |
| 2026-09-22 | $0,19 | +%0,43 | $0,19 | $0,20 | $0,19 | 90,54K |
| 2026-09-21 | $0,19 | +%0,22 | $0,19 | $0,19 | $0,19 | 210,73K |
| 2026-09-20 | $0,19 | -%0,13 | $0,19 | $0,19 | $0,19 | 35,02K |
| 2026-09-19 | $0,19 | +%0,08 | $0,19 | $0,19 | $0,19 | 67,38K |
| 2026-09-18 | $0,19 | -%0,32 | $0,19 | $0,19 | $0,19 | 81,03K |
| 2026-09-17 | $0,19 | +%0,51 | $0,19 | $0,19 | $0,19 | 128,44K |
| 2026-09-16 | $0,19 | +%0,02 | $0,19 | $0,19 | $0,19 | 48,45K |
| 2026-09-15 | $0,19 | -%0,25 | $0,19 | $0,19 | $0,19 | 101,13K |
| 2026-09-14 | $0,19 | -%0,17 | $0,19 | $0,19 | $0,19 | 70,46K |
| 2026-09-13 | $0,19 | -%0,16 | $0,19 | $0,19 | $0,19 | 15,31K |
| 2026-09-12 | $0,19 | -%0,31 | $0,19 | $0,19 | $0,19 | 29,80K |
| 2026-09-11 | $0,19 | -%0,21 | $0,19 | $0,20 | $0,19 | 79,76K |
| 2026-09-10 | $0,20 | +%0,46 | $0,19 | $0,20 | $0,19 | 210,11K |
| 2026-09-09 | $0,19 | -%0,13 | $0,19 | $0,20 | $0,19 | 76,34K |
| 2026-09-08 | $0,19 | +%0,76 | $0,19 | $0,20 | $0,19 | 135,38K |
| 2026-09-07 | $0,19 | -%0,24 | $0,19 | $0,19 | $0,19 | 31,73K |
| 2026-09-06 | $0,19 | -%0,15 | $0,19 | $0,19 | $0,19 | 0 |
| 2026-09-05 | $0,19 | -%0,20 | $0,19 | $0,19 | $0,19 | 21,26K |
| 2026-09-04 | $0,19 | -%0,20 | $0,19 | $0,19 | $0,19 | 69,72K |
| 2026-09-03 | $0,19 | -%0,31 | $0,20 | $0,20 | $0,19 | 191,81K |
| 2026-09-02 | $0,20 | +%1,06 | $0,19 | $0,20 | $0,19 | 193,41K |
| 2026-09-01 | $0,19 | +%0,57 | $0,19 | $0,19 | $0,19 | 82,59K |
| 2026-08-31 | $0,19 | +%0,33 | $0,19 | $0,19 | $0,19 | 134,11K |
| 2026-08-30 | $0,19 | -%0,17 | $0,19 | $0,19 | $0,19 | 36,30K |
| 2026-08-29 | $0,19 | +%0,06 | $0,19 | $0,19 | $0,19 | 38,61K |
| 2026-08-28 | $0,19 | -%0,74 | $0,19 | $0,19 | $0,19 | 140,70K |
| 2026-08-27 | $0,19 | -%0,14 | $0,19 | $0,19 | $0,19 | 62,81K |
| 2026-08-26 | $0,19 | -%0,13 | $0,19 | $0,19 | $0,19 | 62,39K |
| 2026-08-25 | $0,19 | +%0,23 | $0,19 | $0,19 | $0,19 | 102,60K |
| 2026-08-24 | $0,19 | -%0,24 | $0,19 | $0,19 | $0,19 | 49,58K |
| 2026-08-23 | $0,19 | -%0,01 | $0,19 | $0,19 | $0,19 | 20,60K |
| 2026-08-22 | $0,19 | +%0,24 | $0,19 | $0,19 | $0,19 | 45,35K |
| 2026-08-21 | $0,19 | +%0,65 | $0,19 | $0,19 | $0,19 | 173,99K |
| 2026-08-20 | $0,19 | -%0,31 | $0,19 | $0,19 | $0,19 | 152,08K |
| 2026-08-19 | $0,19 | +%0,73 | $0,19 | $0,19 | $0,19 | 94,89K |
| 2026-08-18 | $0,19 | -%0,17 | $0,19 | $0,19 | $0,19 | 66,32K |
| 2026-08-17 | $0,19 | +%0,60 | $0,19 | $0,19 | $0,19 | 84,94K |
| 2026-08-16 | $0,19 | +%0,01 | $0,19 | $0,19 | $0,19 | 46,13K |
| 2026-08-15 | $0,19 | -%0,37 | $0,19 | $0,19 | $0,19 | 33,98K |
| 2026-08-14 | $0,19 | -%0,60 | $0,19 | $0,19 | $0,19 | 65,10K |
| 2026-08-13 | $0,19 | -%0,13 | $0,19 | $0,19 | $0,19 | 71,16K |
| 2026-08-12 | $0,19 | -%0,34 | $0,19 | $0,19 | $0,19 | 72,79K |
| 2026-08-11 | $0,19 | -%0,97 | $0,19 | $0,20 | $0,19 | 67,86K |
| 2026-08-10 | $0,19 | -%0,15 | $0,20 | $0,20 | $0,19 | 44,25K |
| 2026-08-09 | $0,20 | -%0,01 | $0,20 | $0,20 | $0,19 | 23,41K |
| 2026-08-08 | $0,20 | +%0,01 | $0,20 | $0,20 | $0,19 | 27,13K |
| 2026-08-07 | $0,20 | +%0,13 | $0,19 | $0,20 | $0,19 | 135,11K |
| 2026-08-06 | $0,19 | +%0,47 | $0,19 | $0,20 | $0,19 | 101,24K |
| 2026-08-05 | $0,19 | -%0,26 | $0,19 | $0,19 | $0,19 | 800,07K |
| 2026-08-04 | $0,19 | -%0,32 | $0,20 | $0,20 | $0,19 | 140,82K |
| 2026-08-03 | $0,20 | -%0,26 | $0,20 | $0,20 | $0,19 | 246,07K |
| 2026-08-02 | $0,20 | +%0,17 | $0,20 | $0,20 | $0,19 | 29,65K |
| 2026-08-01 | $0,20 | +%0,03 | $0,20 | $0,20 | $0,20 | 30,87K |
| 2026-07-31 | $0,20 | -%0,36 | $0,20 | $0,20 | $0,20 | 94,67K |
| 2026-07-30 | $0,20 | +%0,66 | $0,19 | $0,20 | $0,19 | 125,19K |
| 2026-07-29 | $0,19 | +%0,34 | $0,19 | $0,20 | $0,19 | 115,08K |
| 2026-07-28 | $0,19 | -%0,14 | $0,19 | $0,19 | $0,19 | 67,20K |
| 2026-07-27 | $0,19 | -%0,47 | $0,20 | $0,20 | $0,19 | 145,73K |
| 2026-07-26 | $0,20 | +%0,10 | $0,19 | $0,20 | $0,19 | 26,70K |
| 2026-07-25 | $0,19 | -%0,04 | $0,20 | $0,20 | $0,19 | 77,01K |
| 2026-07-24 | $0,20 | -%0,04 | $0,20 | $0,20 | $0,19 | 112,75K |
| 2026-07-23 | $0,20 | -%0,37 | $0,20 | $0,20 | $0,19 | 68,81K |
| 2026-07-22 | $0,20 | +%0,36 | $0,20 | $0,20 | $0,19 | 174,84K |
| 2026-07-21 | $0,20 | +%0,50 | $0,19 | $0,20 | $0,19 | 125,19K |
| 2026-07-20 | $0,19 | +%0,64 | $0,19 | $0,19 | $0,19 | 219,52K |
| 2026-07-19 | $0,19 | +%0,12 | $0,19 | $0,19 | $0,19 | 27,71K |
| 2026-07-18 | $0,19 | -%0,38 | $0,19 | $0,19 | $0,19 | 63,98K |
| 2026-07-17 | $0,19 | -%0,08 | $0,19 | $0,19 | $0,19 | 59,09K |
| 2026-07-16 | $0,19 | -%0,39 | $0,19 | $0,19 | $0,19 | 52,88K |
| 2026-07-15 | $0,19 | -%0,17 | $0,19 | $0,20 | $0,19 | 108,68K |
| 2026-07-14 | $0,19 | +%1,35 | $0,19 | $0,19 | $0,19 | 273,36K |
| 2026-07-13 | $0,19 | -%0,45 | $0,19 | $0,19 | $0,19 | 151,11K |
| 2026-07-12 | $0,19 | +%0,32 | $0,19 | $0,19 | $0,19 | 28,01K |
| 2026-07-11 | $0,19 | -%0,40 | $0,19 | $0,19 | $0,19 | 46,16K |
| 2026-07-10 | $0,19 | +%0,32 | $0,19 | $0,19 | $0,19 | 46,25K |
| 2026-07-09 | $0,19 | +%0,55 | $0,19 | $0,19 | $0,19 | 71,62K |
| 2026-07-08 | $0,19 | +%0,06 | $0,19 | $0,19 | $0,19 | 60,92K |
| 2026-07-07 | $0,19 | -%0,02 | $0,19 | $0,19 | $0,19 | 61,00K |
| 2026-07-06 | $0,19 | +%1,26 | $0,19 | $0,19 | $0,19 | 160,13K |
| 2026-07-05 | $0,19 | -%0,04 | $0,19 | $0,19 | $0,19 | 23,85K |
| 2026-07-04 | $0,19 | +%0,08 | $0,19 | $0,19 | $0,19 | 25,56K |