Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -12.9411764706 | 0.85 | 1 | 0.69 | 1607119 | 0.82152038 | CS |
| 4 | -0.43 | -36.7521367521 | 1.17 | 1.9 | 0.69 | 9521403 | 1.27566328 | CS |
| 12 | -0.26 | -26 | 1 | 1.9 | 0.51 | 4889696 | 1.19405522 | CS |
| 26 | -0.69 | -48.2517482517 | 1.43 | 2.69 | 0.51 | 3836959 | 1.3208423 | CS |
| 52 | -0.69 | -48.2517482517 | 1.43 | 2.69 | 0.51 | 3836959 | 1.3208423 | CS |
| 156 | -0.69 | -48.2517482517 | 1.43 | 2.69 | 0.51 | 3836959 | 1.3208423 | CS |
| 260 | -0.69 | -48.2517482517 | 1.43 | 2.69 | 0.51 | 3836959 | 1.3208423 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 0.743 | 0.0296 | 4.15 | 0.7272 | 0.7788 | 0.717075 | 965411 |
| 1738884600 | 0.7134 | -0.0366 | -4.88 | 0.7511 | 0.7601 | 0.6899999 | 685243 |
| 1738798200 | 0.75 | -0.0728 | -8.85 | 0.793 | 0.8154 | 0.7326 | 778984 |
| 1738711800 | 0.8228 | -0.0469 | -5.39 | 0.8 | 0.84 | 0.78 | 1361644 |
| 1738625400 | 0.8697 | 0.0519 | 6.35 | 0.85 | 1 | 0.8344 | 3720134 |
| 1738366200 | 0.8178 | -0.0883 | -9.75 | 0.9031 | 0.9031 | 0.8024 | 1629444 |
| 1738279800 | 0.9061 | 0.0098 | 1.09 | 0.89 | 0.955 | 0.8273 | 1818938 |
| 1738193400 | 0.8963 | -0.0408 | -4.35 | 0.9381 | 0.9655 | 0.8942 | 736915 |
| 1738107000 | 0.9371 | 0.0071 | 0.76 | 0.917 | 0.9499 | 0.853 | 1392373 |
| 1738020600 | 0.93 | -0.18 | -16.22 | 1.04 | 1.06 | 0.93 | 1635093 |
| 1737761400 | 1.11 | -0.27 | -19.57 | 1.04 | 1.15 | 1 | 2663245 |
| 1737675000 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3799999 | 1.3799999 | 0 |
| 1737588600 | 1.3799999 | 0.04 | 2.99 | 1.4 | 1.48 | 1.35 | 6957748 |
| 1737502200 | 1.34 | 0.32 | 31.37 | 1.5205 | 1.9 | 1.25 | 133017124 |
| 1737156600 | 1.02 | 0.04 | 4.60 | 0.9898 | 1.03 | 0.9625 | 555425 |
| 1737070200 | 0.9751 | -0.1149 | -10.54 | 1.07 | 1.12 | 0.972 | 1058899 |
| 1736983800 | 1.09 | 0.07 | 6.86 | 1.01 | 1.165 | 1.01 | 1756371 |
| 1736897400 | 1.02 | -0.11 | -9.73 | 1.06 | 1.2 | 0.96 | 2247607 |
| 1736811000 | 1.1299999 | 0.21 | 22.83 | 1.17 | 1.28 | 1 | 7680081 |
| 1736551800 | 0.92 | -0.15 | -14.02 | 1.03 | 1.03 | 0.87 | 3347556 |
| 1736379000 | 1.07 | 0.27 | 33.42 | 1.2 | 1.5 | 0.79 | 82717052 |
| 1736292600 | 0.802 | 0.092 | 12.96 | 0.715 | 0.848799 | 0.6812 | 824790 |
| 1736206200 | 0.71 | -0.05 | -6.58 | 0.7698 | 0.7698 | 0.6874 | 193447 |
| 1735947000 | 0.76 | -0.036 | -4.52 | 0.833 | 0.833 | 0.703 | 308011 |
| 1735860600 | 0.796 | -0.0238 | -2.90 | 0.88 | 0.92 | 0.7667 | 530267 |
| 1735687800 | 0.8198 | 0.0708 | 9.45 | 0.7265 | 0.8288 | 0.6717 | 300786 |
| 1735601400 | 0.749 | 0.0006 | 0.08 | 0.794 | 0.794 | 0.6922 | 189675 |
| 1735342200 | 0.7484 | 0.0968 | 14.86 | 0.65 | 0.765 | 0.6301 | 191598 |
| 1735255800 | 0.6516 | 0.0166 | 2.61 | 0.64 | 0.67 | 0.62 | 147301 |
| 1735077840 | 0.635 | 0.046 | 7.81 | 0.581 | 0.6377 | 0.580501 | 195749 |
| 1734996600 | 0.589 | -0.0049 | -0.83 | 0.6 | 0.62 | 0.561 | 142783 |
| 1734737400 | 0.5939 | 0.0449 | 8.18 | 0.548 | 0.639 | 0.541 | 140941 |
| 1734651000 | 0.549 | 0.022 | 4.17 | 0.55 | 0.5716 | 0.528 | 122188 |
| 1734564600 | 0.527 | -0.079 | -13.04 | 0.5877 | 0.6077 | 0.527 | 216651 |
| 1734478200 | 0.606 | 0.013 | 2.19 | 0.595 | 0.606 | 0.51 | 326303 |
| 1734391800 | 0.593 | -0.119 | -16.71 | 0.73 | 0.73 | 0.58 | 301992 |
| 1734132600 | 0.712 | -0.068 | -8.72 | 0.78 | 0.79 | 0.7 | 171885 |
| 1734046200 | 0.78 | -0.003 | -0.38 | 0.7815 | 0.7815 | 0.729 | 68340 |
| 1733959800 | 0.783 | -0.054 | -6.45 | 0.8439 | 0.8592 | 0.771 | 88232 |
| 1733873400 | 0.837 | -0.0022 | -0.26 | 0.84 | 0.85 | 0.7854 | 60202 |
| 1733787000 | 0.8392 | -0.0269 | -3.11 | 0.8978 | 0.8978 | 0.7751 | 76699 |
| 1733527800 | 0.8661 | 0.0038 | 0.44 | 0.8623 | 0.888 | 0.8495 | 31624 |
| 1733441400 | 0.8623 | 0.0423001 | 5.16 | 0.8148 | 0.888 | 0.8067 | 155234 |
| 1733355000 | 0.8199999 | 0.0096999 | 1.20 | 0.8104 | 0.8199999 | 0.7982 | 29699 |
| 1733268600 | 0.8103 | 0.0013 | 0.16 | 0.8071 | 0.8199999 | 0.777 | 56536 |
| 1733182200 | 0.809 | 0.0114 | 1.43 | 0.8 | 0.809 | 0.7713 | 230591 |
| 1732917840 | 0.7976 | 0.0525 | 7.05 | 0.78 | 0.7976 | 0.7677 | 29361 |
| 1732750200 | 0.7451 | -0.0739 | -9.02 | 0.801 | 0.8275 | 0.73205 | 103798 |
| 1732663800 | 0.8189999 | 0.0185999 | 2.32 | 0.805 | 0.8977 | 0.75 | 154585 |
| 1732577400 | 0.8004 | -0.2196 | -21.53 | 1.02 | 1.02 | 0.6899999 | 460536 |
| 1732318200 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 1 | 28812 |
| 1732231800 | 1 | -0.03 | -2.91 | 1.01 | 1.05 | 0.982 | 94571 |
| 1732145400 | 1.03 | 0.04 | 4.36 | 0.9977 | 1.04 | 0.9714 | 71742 |
| 1732059000 | 0.987 | -0.073 | -6.89 | 1.05 | 1.07 | 0.985 | 104939 |
| 1731972600 | 1.06 | 0.06 | 6.00 | 1 | 1.1748 | 0.99 | 163834 |
| 1731713400 | 1 | 0.0302 | 3.11 | 1 | 1.03 | 0.97 | 198855 |
| 1731627000 | 0.9698 | -0.0502 | -4.92 | 1.01 | 1.03 | 0.9601 | 110802 |
| 1731540600 | 1.02 | 0.04 | 3.76 | 0.9848 | 1.04 | 0.97 | 143644 |
| 1731454200 | 0.983 | -0.0094 | -0.95 | 1.01 | 1.0371 | 0.97 | 156218 |
| 1731367800 | 0.9924 | -0.1076 | -9.78 | 1.05 | 1.06 | 0.935 | 308328 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
![Logo da Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
