XNAS
Datos históricos de Braiin Ltd
Braiin Ltd · BRAI
$4.80
▼ -0.01 (-0.22%)
Última operación · 10/10/2026, 18:06:57 UTC
- Variación en el periodo
- −68.94%
- Máximo
- US$33.00
- 12 de febrero de 2026
- Mínimo
- US$4.19
- 2 de marzo de 2026
- Volumen medio diario
- 0.22 M
Del 12 de febrero de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 4.34 | 4.87 | 4.33 | 4.61 | +6.22% | 16,306.407 |
| 8 oct 2026 | 4.48 | 4.65 | 4.22 | 4.34 | −3.77% | 32,315.745 |
| 7 oct 2026 | 4.68 | 4.99 | 4.51 | 4.51 | −4.25% | 27,439.246 |
| 6 oct 2026 | 4.49 | 5.20 | 4.43 | 4.71 | +3.74% | 44,295.647 |
| 5 oct 2026 | 4.80 | 5.00 | 4.24 | 4.54 | −1.94% | 54,340.828 |
| 2 oct 2026 | 5.39 | 5.45 | 4.48 | 4.63 | −12.81% | 197,384.334 |
| 1 oct 2026 | 5.32 | 5.50 | 5.20 | 5.31 | −1.67% | 17,564.51 |
| 30 sep 2026 | 5.57 | 5.62 | 5.30 | 5.40 | −1.10% | 22,490.348 |
| 29 sep 2026 | 5.41 | 5.60 | 5.39 | 5.46 | −0.55% | 28,168.245 |
| 28 sep 2026 | 5.47 | 5.65 | 5.34 | 5.49 | +0.37% | 14,449.386 |
| 25 sep 2026 | 5.54 | 5.64 | 5.40 | 5.47 | −1.08% | 19,808.396 |
| 24 sep 2026 | 5.56 | 5.65 | 5.53 | 5.53 | −1.60% | 10,925.249 |
| 23 sep 2026 | 5.70 | 5.73 | 5.53 | 5.62 | −0.53% | 6,684.332 |
| 22 sep 2026 | 5.65 | 5.66 | 5.60 | 5.65 | +0.18% | 9,461.626 |
| 21 sep 2026 | 5.49 | 5.76 | 5.49 | 5.64 | +1.26% | 20,703.28 |
| 18 sep 2026 | 5.50 | 5.76 | 5.50 | 5.57 | +0.91% | 16,720.919 |
| 17 sep 2026 | 5.43 | 5.76 | 5.43 | 5.52 | +1.66% | 7,110.878 |
| 16 sep 2026 | 5.39 | 5.77 | 5.32 | 5.43 | −0.18% | 13,547.871 |
| 15 sep 2026 | 5.49 | 5.72 | 5.44 | 5.44 | −1.98% | 8,813.727 |
| 14 sep 2026 | 5.56 | 5.81 | 5.30 | 5.55 | −2.29% | 15,577.584 |
| 11 sep 2026 | 5.70 | 5.76 | 5.55 | 5.68 | +2.90% | 12,907.27 |
| 10 sep 2026 | 5.59 | 5.65 | 5.51 | 5.52 | −2.30% | 7,837.531 |
| 9 sep 2026 | 5.46 | 5.85 | 5.45 | 5.65 | +3.67% | 27,472.239 |
| 8 sep 2026 | 5.54 | 5.62 | 5.40 | 5.45 | −3.20% | 19,799.543 |
| 4 sep 2026 | 5.60 | 5.65 | 5.45 | 5.63 | +0.54% | 146,947.958 |
| 3 sep 2026 | 5.73 | 5.86 | 5.52 | 5.60 | −2.78% | 142,002.25 |
| 2 sep 2026 | 5.85 | 5.85 | 5.63 | 5.76 | −1.20% | 21,802.486 |
| 1 sep 2026 | 5.50 | 5.85 | 5.50 | 5.83 | +6.39% | 55,350.014 |
| 31 ago 2026 | 5.50 | 5.79 | 5.40 | 5.48 | 0.00% | 33,322.467 |
| 28 ago 2026 | 5.22 | 5.94 | 5.22 | 5.48 | +4.98% | 152,652.22 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.