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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905000 | 20.87 | -0.04 | -0.19 | 20.9 | 20.9 | 20.74 | 6851 |
| 1741818600 | 20.91 | 0.22 | 1.06 | 20.71 | 20.94 | 20.71 | 12580 |
| 1741732200 | 20.69 | -0.24 | -1.15 | 20.74 | 20.74 | 20.64 | 15008 |
| 1741645800 | 20.93 | 0.17 | 0.82 | 20.75 | 20.93 | 20.65 | 34719 |
| 1741390200 | 20.76 | -0.12 | -0.57 | 20.88 | 20.88 | 20.72 | 35617 |
| 1741303800 | 20.88 | -0.18 | -0.85 | 20.96 | 21.02 | 20.82 | 21954 |
| 1741217400 | 21.06 | -0.13 | -0.61 | 21.11 | 21.18 | 20.97 | 39446 |
| 1741131000 | 21.19 | -0.08 | -0.38 | 21.31 | 21.3299 | 21.06 | 15166 |
| 1741044600 | 21.27 | 0.02 | 0.09 | 21.15 | 21.3699 | 21.15 | 27883 |
| 1740785400 | 21.25 | 0.19 | 0.90 | 21.09 | 21.25 | 21.03 | 8194 |
| 1740699000 | 21.06 | -0.03 | -0.14 | 21.13 | 21.15 | 20.95 | 13972 |
| 1740612600 | 21.09 | -0.01 | -0.05 | 21 | 21.15 | 20.9639 | 7005 |
| 1740526200 | 21.1 | 0.01 | 0.05 | 20.92 | 21.14 | 20.87 | 30393 |
| 1740439800 | 21.09 | 0.29 | 1.39 | 20.82 | 21.09 | 20.7501 | 19950 |
| 1740180600 | 20.8 | 0.11 | 0.53 | 20.65 | 20.82 | 20.64 | 37071 |
| 1740094200 | 20.69 | 0.07 | 0.34 | 20.62 | 20.7 | 20.575 | 39210 |
| 1740007800 | 20.62 | -0.1 | -0.48 | 20.7 | 20.71 | 20.52 | 18255 |
| 1739921400 | 20.72 | -0.09 | -0.43 | 20.79 | 20.81 | 20.67 | 11738 |
| 1739575800 | 20.81 | 0.04 | 0.19 | 20.78 | 20.84 | 20.72 | 14928 |
| 1739489400 | 20.77 | 0.14 | 0.68 | 20.65 | 20.88 | 20.65 | 40255 |
| 1739403000 | 20.63 | -0.19 | -0.91 | 20.69 | 20.7 | 20.52 | 28901 |
| 1739316600 | 20.82 | 0.03 | 0.14 | 20.75 | 20.9653 | 20.71 | 3684 |
| 1739230200 | 20.79 | 0.07 | 0.34 | 20.72 | 20.82 | 19.74 | 8243 |
| 1738971000 | 20.72 | -0.21 | -1.00 | 20.84 | 20.9 | 20.72 | 1116 |
| 1738884600 | 20.93 | -0.02 | -0.10 | 20.858 | 20.9975 | 20.76 | 3214 |
| 1738798200 | 20.95 | 0.25 | 1.21 | 20.77 | 21 | 20.75 | 39821 |
| 1738711800 | 20.7 | -0.26 | -1.24 | 20.93 | 20.93 | 20.6 | 62390 |
| 1738625400 | 20.96 | -0.13 | -0.62 | 20.59 | 21 | 20.59 | 3699 |
| 1738366200 | 21.09 | 0.34 | 1.64 | 20.6 | 21.09 | 20.6 | 4332 |
| 1738279800 | 20.75 | -0.1 | -0.48 | 20.64 | 21.0999 | 20.64 | 4082 |
| 1738193400 | 20.85 | 0.1 | 0.48 | 20.76 | 20.9504 | 20.575 | 4290 |
| 1738107000 | 20.75 | -0.32 | -1.52 | 20.92 | 21.1086 | 20.75 | 5676 |
| 1738020600 | 21.07 | 0.12 | 0.57 | 20.88 | 21.1017 | 20.71 | 8703 |
| 1737761400 | 20.95 | -0.08 | -0.38 | 21.07 | 21.07 | 20.73 | 10316 |
| 1737675000 | 21.03 | 0 | 0.00 | 21.03 | 21.03 | 21.03 | 0 |
| 1737588600 | 21.03 | -0.12 | -0.57 | 21.14 | 21.14 | 20.82 | 2975 |
| 1737502200 | 21.15 | 0.01 | 0.05 | 21.08 | 21.15 | 20.7301 | 6272 |
| 1737156600 | 21.14 | -0.16 | -0.75 | 21 | 21.14 | 21 | 414 |
| 1737070200 | 21.3 | 0.33 | 1.60 | 21.14 | 21.3 | 20.7 | 9208 |
| 1736983800 | 20.9653 | 0.28 | 1.33 | 20.8 | 20.9653 | 20.7 | 3181 |
| 1736897400 | 20.69 | 0.01 | 0.05 | 20.79 | 20.79 | 19.48 | 2224 |
| 1736811000 | 20.68 | 0.03 | 0.15 | 20.51 | 20.82 | 20.42 | 4388 |
| 1736551800 | 20.65 | -0.17 | -0.82 | 20.58 | 20.8 | 20.45 | 14862 |
| 1736379000 | 20.82 | -0.15 | -0.72 | 20.83 | 20.83 | 20.65 | 4475 |
| 1736292600 | 20.97 | 0.03 | 0.16 | 20.68 | 20.97 | 20.67 | 3594 |
| 1736206200 | 20.9374 | -0.1 | -0.49 | 20.65 | 20.95 | 20.65 | 1705 |
| 1735947000 | 21.04 | -0.04 | -0.19 | 20.77 | 21.04 | 20.77 | 5288 |
| 1735860600 | 21.08 | 0.38 | 1.84 | 20.71 | 21.8 | 20.65 | 6348 |
| 1735687800 | 20.7 | 0.19 | 0.93 | 20.7 | 21.74 | 20.55 | 12071 |
| 1735601400 | 20.51 | 0.12 | 0.59 | 20.39 | 20.6 | 20.34 | 16624 |
| 1735342200 | 20.39 | -0.08 | -0.39 | 20.39 | 20.45 | 20.25 | 5714 |
| 1735255800 | 20.47 | 0.1 | 0.49 | 20.34 | 20.48 | 20.25 | 21379 |
| 1735077840 | 20.37 | -0.02 | -0.10 | 20.4 | 20.4 | 19.84 | 16177 |
| 1734996600 | 20.39 | 0.03 | 0.15 | 20.43 | 20.4915 | 20.355 | 14726 |
| 1734737400 | 20.36 | 0.01 | 0.05 | 20.22 | 20.67 | 20.22 | 44691 |
| 1734651000 | 20.35 | -0.23 | -1.12 | 20.57 | 20.57 | 20.108 | 62253 |
| 1734564600 | 20.58 | -0.51 | -2.42 | 20.7 | 20.91 | 20.53 | 22668 |
| 1734478200 | 21.09 | -0.19 | -0.89 | 21.1 | 21.2 | 21.0001 | 28052 |
| 1734391800 | 21.28 | -0.06 | -0.28 | 21.35 | 21.35 | 21.18 | 17299 |
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 Tent [SnowGem] (TENTETH).](/common/images/company/COIN_TENTUSD.png){kind=small}
