Risanamento (RN)
BIT
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0027 | 10 | 0.027 | 0.0304 | 0.0258 | 3153921 | 0.02817249 | DE |
| 4 | 0.0051 | 20.7317073171 | 0.0246 | 0.0338 | 0.0237 | 12250089 | 0.02937152 | DE |
| 12 | 0.0093 | 45.5882352941 | 0.0204 | 0.0338 | 0.019 | 6742883 | 0.02630052 | DE |
| 26 | -0.0002 | -0.66889632107 | 0.0299 | 0.0338 | 0.0188 | 6669715 | 0.02549529 | DE |
| 52 | -0.0064 | -17.728531856 | 0.0361 | 0.0365 | 0.0188 | 6551158 | 0.0285106 | DE |
| 156 | -0.0915 | -75.495049505 | 0.1212 | 0.1564 | 0.0188 | 5031118 | 0.06354044 | DE |
| 260 | -0.0077 | -20.5882352941 | 0.0374 | 0.1982 | 0.0188 | 8207825 | 0.07477514 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735318500 | 0.0283 | 0.0012 | 4.43 | 0.0258 | 0.0291 | 0.0258 | 5637604 |
| 1734972900 | 0.0271 | 0.0001 | 0.37 | 0.027 | 0.0272 | 0.0267 | 670238 |
| 1734713700 | 0.027 | -0.0007 | -2.53 | 0.0276 | 0.0276 | 0.0258 | 5473583 |
| 1734627300 | 0.0277 | -0.0013 | -4.48 | 0.0287 | 0.0292 | 0.0273 | 8449756 |
| 1734540900 | 0.029 | -0.0017 | -5.54 | 0.0304 | 0.0307 | 0.0283 | 19522904 |
| 1734454500 | 0.0307 | -0.0015 | -4.66 | 0.0325 | 0.0325 | 0.0302 | 8035120 |
| 1734368100 | 0.0322 | 0 | 0.00 | 0.0317 | 0.0327 | 0.0315 | 5530980 |
| 1734108900 | 0.0322 | 0.0001001 | 0.31 | 0.0323 | 0.0329 | 0.0312 | 16284992 |
| 1734022500 | 0.0320999 | 0.0006999 | 2.23 | 0.0317 | 0.0337999 | 0.0316 | 27089418 |
| 1733936100 | 0.0314 | 0.0022 | 7.53 | 0.0295 | 0.0316 | 0.0292 | 21361285 |
| 1733849700 | 0.0292 | 0.0005 | 1.74 | 0.0288 | 0.03 | 0.0276 | 21901176 |
| 1733763300 | 0.0287 | 0.0009 | 3.24 | 0.0283 | 0.0297 | 0.0268 | 17932618 |
| 1733504100 | 0.0278 | 0.0022 | 8.59 | 0.0259 | 0.0284 | 0.0259 | 30271279 |
| 1733417700 | 0.0256 | 0.0005 | 1.99 | 0.0251 | 0.026 | 0.0247 | 6333778 |
| 1733331300 | 0.0251 | 0.0003 | 1.21 | 0.025 | 0.026 | 0.0245 | 9749902 |
| 1733244900 | 0.0248 | 0.0003 | 1.22 | 0.024 | 0.025 | 0.0238 | 2406122 |
| 1733158500 | 0.0245 | -0.0001 | -0.41 | 0.0246 | 0.0248999 | 0.0237 | 1600752 |
| 1732899300 | 0.0246 | 0 | 0.00 | 0.025 | 0.025 | 0.0242 | 1398512 |
| 1732812900 | 0.0246 | -0.0001 | -0.40 | 0.025 | 0.0252 | 0.0235 | 1411397 |
| 1732726500 | 0.0247 | 0.0003 | 1.23 | 0.0247 | 0.0254 | 0.0241 | 2777146 |
| 1732640100 | 0.0244 | 0.0003 | 1.24 | 0.0251 | 0.0251 | 0.0241 | 3223453 |
| 1732553700 | 0.0241 | -0.0004 | -1.63 | 0.0254999 | 0.0254999 | 0.0236 | 3366201 |
| 1732294500 | 0.0245 | 0.0013001 | 5.60 | 0.0235 | 0.0254 | 0.023 | 20207107 |
| 1732208100 | 0.0231999 | 0.0015999 | 7.41 | 0.0224 | 0.0242 | 0.0213 | 8320035 |
| 1732121700 | 0.0216 | -0.0002 | -0.92 | 0.0218 | 0.0218 | 0.0213 | 430012 |
| 1732035300 | 0.0218 | 0 | 0.00 | 0.0216 | 0.0218 | 0.0211 | 415820 |
| 1731948900 | 0.0218 | -0.0002 | -0.91 | 0.0216 | 0.022 | 0.0214999 | 368108 |
| 1731689700 | 0.022 | 0 | 0.00 | 0.022 | 0.0223 | 0.0216 | 1631157 |
| 1731603300 | 0.022 | 0.0002 | 0.92 | 0.0219 | 0.0224 | 0.0212 | 2174673 |
| 1731516900 | 0.0218 | 0 | 0.00 | 0.0219 | 0.0219 | 0.0212 | 658388 |
| 1731430500 | 0.0218 | 0.0002 | 0.93 | 0.0214 | 0.0218 | 0.0211 | 2248223 |
| 1731344100 | 0.0216 | 0.0001001 | 0.47 | 0.0212 | 0.0227 | 0.0212 | 1136223 |
| 1731084900 | 0.0214999 | 0 | 0.00 | 0.0214999 | 0.0216 | 0.0213 | 223534 |
| 1730998500 | 0.0214999 | 0.0001999 | 0.94 | 0.0219 | 0.022 | 0.0213 | 984687 |
| 1730912100 | 0.0213 | -0.0006 | -2.74 | 0.022 | 0.022 | 0.0213 | 603210 |
| 1730825700 | 0.0219 | 0.0009 | 4.29 | 0.022 | 0.022 | 0.0212 | 1330859 |
| 1730739300 | 0.021 | -0.0003 | -1.41 | 0.0211 | 0.0224 | 0.021 | 1963593 |
| 1730480100 | 0.0213 | -0.0002 | -0.93 | 0.0208 | 0.0214999 | 0.0208 | 753706 |
| 1730393700 | 0.0214999 | -0.0005 | -2.27 | 0.0212 | 0.0224 | 0.0206 | 5393530 |
| 1730307300 | 0.022 | -0.0002 | -0.90 | 0.023 | 0.023 | 0.0213 | 3788015 |
| 1730220900 | 0.0222 | -0.0004 | -1.77 | 0.0225 | 0.0229 | 0.0216 | 5696428 |
| 1730134500 | 0.0226 | -0.0004 | -1.74 | 0.0233 | 0.0233 | 0.0225 | 926712 |
| 1729871700 | 0.023 | -0.0005 | -2.13 | 0.0234 | 0.0234 | 0.0227 | 1287454 |
| 1729785300 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0236 | 0.0227 | 3180992 |
| 1729698900 | 0.0235 | 0.0001 | 0.43 | 0.0231 | 0.0239 | 0.0229 | 2397459 |
| 1729612500 | 0.0234 | -0.001 | -4.10 | 0.0242 | 0.0254 | 0.0221 | 15207621 |
| 1729526100 | 0.0244 | 0.0009 | 3.83 | 0.0236 | 0.0254 | 0.0236 | 16351427 |
| 1729266900 | 0.0235 | 0.0018 | 8.29 | 0.0214999 | 0.0245 | 0.0211 | 16871529 |
| 1729180500 | 0.0217 | 0.002 | 10.15 | 0.02 | 0.0228 | 0.0197 | 21424038 |
| 1729094100 | 0.0197 | 0.0005001 | 2.60 | 0.0194 | 0.0197 | 0.0193 | 2046169 |
| 1729007700 | 0.0191999 | -0.0001 | -0.52 | 0.019 | 0.02 | 0.019 | 5074261 |
| 1728921300 | 0.0193 | -0.0008 | -3.98 | 0.0202 | 0.0202 | 0.0191999 | 2305479 |
| 1728662100 | 0.0201 | -0.0002 | -0.99 | 0.0203 | 0.0203 | 0.0196 | 2982724 |
| 1728575700 | 0.0203 | -0.0003 | -1.46 | 0.0205 | 0.0207 | 0.02 | 6478166 |
| 1728489300 | 0.0206 | 0 | 0.00 | 0.0206 | 0.0208 | 0.0202 | 1367088 |
| 1728402900 | 0.0206 | 0.0002 | 0.98 | 0.0205 | 0.0207 | 0.02 | 3087468 |
| 1728316500 | 0.0204 | 0.0002 | 0.99 | 0.0204 | 0.0208 | 0.0198 | 4600199 |
| 1728057300 | 0.0202 | 0 | 0.00 | 0.0202 | 0.0205 | 0.0195 | 4123426 |
| 1727970900 | 0.0202 | -0.0003 | -1.46 | 0.0207 | 0.0207 | 0.0201 | 1370165 |
| 1727884500 | 0.0205 | 0.0001 | 0.49 | 0.0206 | 0.0208999 | 0.0203 | 1184977 |
| 1727798100 | 0.0204 | -0.0001 | -0.49 | 0.0213 | 0.0213 | 0.0202 | 2515339 |
| 1727711700 | 0.0205 | 0 | 0.00 | 0.0208 | 0.021 | 0.0202 | 5835902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
