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 | 0.2758 | 1.34209245742 | 20.55 | 21.17 | 20.55 | 997 | 21.06839374 | SP |
| 4 | -1.3242 | -5.97832957111 | 22.15 | 22.15 | 20.0855 | 700 | 20.93760657 | SP |
| 12 | -0.6642 | -3.09073987901 | 21.49 | 22.855 | 20.0855 | 436 | 21.37472683 | SP |
| 26 | -2.5477 | -10.899950799 | 23.3735 | 24 | 20.0855 | 433 | 22.34258425 | SP |
| 52 | -3.4033 | -14.0463327156 | 24.2291 | 24.97 | 20.0855 | 362 | 22.76404591 | SP |
| 156 | 0.8258 | 4.129 | 20 | 24.97 | 18.5129 | 239 | 22.29665838 | SP |
| 260 | 0.8258 | 4.129 | 20 | 24.97 | 18.5129 | 239 | 22.29665838 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 20.8258 | -0.23 | -1.10 | 20.88 | 20.88 | 20.8258 | 180 |
| 1742509800 | 21.058 | -0.06 | -0.27 | 21.04 | 21.17 | 21.04 | 217 |
| 1742423400 | 21.1154 | 0.25 | 1.20 | 21.07 | 21.1154 | 21.03 | 4159 |
| 1742337000 | 20.8654 | -0.07 | -0.33 | 20.9 | 20.9 | 20.8654 | 284 |
| 1742250600 | 20.935 | 0.3 | 1.47 | 20.82 | 20.935 | 20.82 | 19 |
| 1741991400 | 20.6307 | 0.55 | 2.71 | 20.55 | 20.6307 | 20.55 | 304 |
| 1741905000 | 20.0855 | -0.35 | -1.70 | 20.44 | 20.46 | 20.0855 | 202 |
| 1741818600 | 20.4319 | 0.02 | 0.12 | 20.41 | 20.59 | 20.41 | 641 |
| 1741732200 | 20.4081 | -0.16 | -0.78 | 20.5 | 20.51 | 20.36 | 708 |
| 1741645800 | 20.568 | -0.37 | -1.75 | 20.73 | 20.87 | 20.56 | 416 |
| 1741390200 | 20.935 | 0.36 | 1.76 | 20.81 | 20.935 | 20.75 | 3301 |
| 1741303800 | 20.5735 | -0.18 | -0.87 | 20.72 | 20.72 | 20.49 | 404 |
| 1741217400 | 20.755 | 0.32 | 1.57 | 20.52 | 20.755 | 20.47 | 300 |
| 1741131000 | 20.4338 | -0.33 | -1.60 | 20.34 | 20.4338 | 20.34 | 428 |
| 1741044600 | 20.7658 | -0.62 | -2.89 | 21.39 | 21.39 | 20.7658 | 570 |
| 1740785400 | 21.3835 | 0.11 | 0.51 | 21.31 | 21.3835 | 21.3 | 227 |
| 1740699000 | 21.275 | -0.04 | -0.19 | 21.53 | 21.53 | 21.275 | 601 |
| 1740612600 | 21.3158 | -0.09 | -0.41 | 21.53 | 21.53 | 21.3158 | 400 |
| 1740526200 | 21.4029 | -0.13 | -0.59 | 21.52 | 21.52 | 21.29 | 346 |
| 1740439800 | 21.53 | -0.01 | -0.03 | 21.48 | 21.59 | 21.48 | 236 |
| 1740180600 | 21.5359 | -0.61 | -2.75 | 22.15 | 22.15 | 21.5359 | 236 |
| 1740094200 | 22.145 | -0.06 | -0.27 | 22.08 | 22.145 | 22.03 | 117 |
| 1740007800 | 22.2047 | -0.04 | -0.18 | 22.26 | 22.26 | 22.2047 | 117 |
| 1739921400 | 22.244 | 0.17 | 0.79 | 22.26 | 22.26 | 22.244 | 9 |
| 1739575800 | 22.0699 | -0.08 | -0.34 | 22.08 | 22.08 | 22.0699 | 500 |
| 1739489400 | 22.1454 | 0.27 | 1.22 | 21.97 | 22.1454 | 21.97 | 50 |
| 1739403000 | 21.8792 | -0.43 | -1.91 | 22.01 | 22.01 | 21.86 | 220 |
| 1739316600 | 22.305 | 0.05 | 0.22 | 22.26 | 22.38 | 22.26 | 206 |
| 1739230200 | 22.255 | 0.36 | 1.66 | 22.09 | 22.255 | 22.09 | 28 |
| 1738971000 | 21.8909 | -0.06 | -0.28 | 21.8909 | 21.8909 | 21.8909 | 3 |
| 1738884600 | 21.952 | -0.07 | -0.30 | 22.09 | 22.09 | 21.952 | 47 |
| 1738798200 | 22.0172 | 0.07 | 0.33 | 21.97 | 22.02 | 21.97 | 205 |
| 1738711800 | 21.945 | 0.13 | 0.61 | 21.76 | 21.945 | 21.76 | 16 |
| 1738625400 | 21.8114 | -0.21 | -0.97 | 21.74 | 21.8114 | 21.74 | 33 |
| 1738366200 | 22.025 | -0.22 | -0.99 | 22.14 | 22.14 | 22.025 | 41 |
| 1738279800 | 22.2448 | 0.15 | 0.66 | 22.32 | 22.32 | 22.09 | 138 |
| 1738193400 | 22.0991 | -0.07 | -0.32 | 22.0991 | 22.0991 | 22.0991 | 4 |
| 1738107000 | 22.1694 | -0.14 | -0.61 | 22.1694 | 22.1694 | 22.1694 | 0 |
| 1738020600 | 22.305 | -0.25 | -1.11 | 22.39 | 22.39 | 22.305 | 676 |
| 1737761400 | 22.5552 | -0.12 | -0.55 | 22.75 | 22.75 | 22.5552 | 6 |
| 1737675000 | 22.679 | 0 | 0.00 | 22.679 | 22.679 | 22.679 | 0 |
| 1737588600 | 22.679 | -0.18 | -0.77 | 22.85 | 22.85 | 22.679 | 1114 |
| 1737502200 | 22.855 | 0.18 | 0.81 | 22.82 | 22.855 | 22.82 | 44 |
| 1737156600 | 22.671 | 0.16 | 0.69 | 22.71 | 22.71 | 22.671 | 33 |
| 1737070200 | 22.515 | 0.08 | 0.36 | 22.38 | 22.515 | 22.38 | 129 |
| 1736983800 | 22.435 | 0.31 | 1.42 | 22.435 | 22.435 | 22.435 | 0 |
| 1736897400 | 22.1218 | 0.22 | 0.99 | 22.01 | 22.1218 | 22.01 | 167 |
| 1736811000 | 21.9044 | 0.37 | 1.74 | 21.52 | 21.9044 | 21.52 | 4052 |
| 1736551800 | 21.5301 | -0.11 | -0.51 | 21.66 | 21.66 | 21.52 | 202 |
| 1736379000 | 21.6396 | -0 | -0.00 | 21.59 | 21.6396 | 21.59 | 6 |
| 1736292600 | 21.6397 | 0.04 | 0.19 | 21.71 | 21.71 | 21.6397 | 252 |
| 1736206200 | 21.5994 | -0.04 | -0.17 | 21.5994 | 21.5994 | 21.5994 | 10 |
| 1735947000 | 21.636 | 0.15 | 0.70 | 21.5 | 21.636 | 21.5 | 14 |
| 1735860600 | 21.485 | 0.04 | 0.20 | 21.61 | 21.61 | 21.47 | 1282 |
| 1735687800 | 21.4413 | 0.16 | 0.77 | 21.46 | 21.49 | 21.4413 | 251 |
| 1735601400 | 21.2771 | -0.07 | -0.31 | 21.27 | 21.2771 | 21.11 | 11 |
| 1735342200 | 21.3435 | -0.16 | -0.75 | 21.49 | 21.49 | 21.3435 | 10 |
| 1735255800 | 21.505 | 0.05 | 0.24 | 21.4 | 21.505 | 21.4 | 8 |
| 1735077840 | 21.4532 | 0.13 | 0.63 | 21.3 | 21.4532 | 21.3 | 2 |
| 1734996600 | 21.3186 | 0.11 | 0.50 | 21.21 | 21.3186 | 21.21 | 113 |
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 GMT [STEPN] (GMTBRL).](/common/images/company/COIN_GMTUSD.png){kind=small}
