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 | -3.04 | -2.3140747507 | 131.37 | 131.39 | 125.81 | 1541798 | 127.90429045 | SP |
| 4 | -1.83 | -1.40596189305 | 130.16 | 133.3937 | 125.81 | 707181 | 129.09730825 | SP |
| 12 | -4.69 | -3.52578559615 | 133.02 | 137.14 | 121.86 | 625280 | 130.56636012 | SP |
| 26 | 13.92 | 12.1667686391 | 114.41 | 137.14 | 109.95 | 443310 | 126.25308222 | SP |
| 52 | 27.14 | 26.820832098 | 101.19 | 137.14 | 100.42 | 404712 | 120.31071161 | SP |
| 156 | 43.15 | 50.6574313219 | 85.18 | 137.14 | 68.2151 | 179897 | 110.34631768 | SP |
| 260 | 63.25 | 97.1880762139 | 65.08 | 137.14 | 39.36 | 139679 | 100.85316716 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 128.33 | -0.07 | -0.05 | 128.87 | 128.97999 | 128.22 | 264310 |
| 1739489400 | 128.4 | 1.69 | 1.33 | 127.62 | 128.4 | 126.7901 | 302820 |
| 1739403000 | 126.71 | -1.16 | -0.91 | 126.28 | 127.2769 | 125.81 | 970290 |
| 1739316600 | 127.87 | -1.82 | -1.40 | 129.03 | 129.03 | 127.22 | 5773406 |
| 1739230200 | 129.69 | -0.09 | -0.07 | 130.24 | 130.375 | 128.96 | 399299 |
| 1738971000 | 129.78 | -1.73 | -1.32 | 131.37 | 131.38999 | 129.335 | 263174 |
| 1738884600 | 131.51 | 0.32 | 0.24 | 132.11 | 132.11 | 130.2901 | 359017 |
| 1738798200 | 131.19 | 1.24 | 0.95 | 130.49 | 131.2482 | 129.475 | 389626 |
| 1738711800 | 129.94999 | 0.69 | 0.53 | 128.93 | 130.18369 | 128.9001 | 255764 |
| 1738625400 | 129.26 | -1.37 | -1.05 | 127.3 | 129.82 | 127.01 | 335265 |
| 1738366200 | 130.63 | -1.04 | -0.79 | 131.91999 | 132.1105 | 130.2801 | 358173 |
| 1738279800 | 131.66999 | 1.8 | 1.39 | 130.97999 | 132.3117 | 130.82 | 344517 |
| 1738193400 | 129.87 | 0.15 | 0.12 | 129.88 | 130.99 | 129.08009 | 255832 |
| 1738107000 | 129.72 | 0.77 | 0.60 | 129.62 | 130.174 | 128.7326 | 414113 |
| 1738020600 | 128.94999 | -3.41 | -2.58 | 130.4 | 130.44 | 128.225 | 492850 |
| 1737761400 | 132.36 | -0.57 | -0.43 | 132.66 | 132.68 | 131.9024 | 390416 |
| 1737675000 | 132.93 | 0 | 0.00 | 132.93 | 132.93 | 132.93 | 0 |
| 1737588600 | 132.93 | 0.28 | 0.21 | 133.26 | 133.3937 | 132.3401 | 434151 |
| 1737502200 | 132.65 | 2.96 | 2.28 | 131.595 | 132.65 | 131.11 | 641776 |
| 1737156600 | 129.69 | 0.58 | 0.45 | 130.16 | 130.28989 | 129.35 | 348764 |
| 1737070200 | 129.11 | 1.15 | 0.90 | 128.31 | 129.41 | 127.85 | 354575 |
| 1736983800 | 127.96 | 2.17 | 1.73 | 128.81 | 128.91999 | 127.55 | 504042 |
| 1736897400 | 125.79 | 1.86 | 1.50 | 125.11 | 125.9599 | 124.4032 | 455878 |
| 1736811000 | 123.93 | 0.26 | 0.21 | 122.22 | 123.93 | 121.86 | 387206 |
| 1736551800 | 123.67 | -2.14 | -1.70 | 123.91 | 124.2999 | 122.91 | 420474 |
| 1736379000 | 125.81 | 0.54 | 0.43 | 124.57 | 125.81 | 123.9001 | 224147 |
| 1736292600 | 125.27 | -1.38 | -1.09 | 127.11 | 127.3624 | 124.41 | 339122 |
| 1736206200 | 126.65 | 0.66 | 0.52 | 126.83 | 127.7 | 126.2134 | 405332 |
| 1735947000 | 125.99 | 2.17 | 1.75 | 124.7315 | 126.01 | 124.0213 | 354280 |
| 1735860600 | 123.82 | 0.29 | 0.23 | 124.1955 | 125.3421 | 123.37 | 687136 |
| 1735687800 | 123.53 | -0.23 | -0.19 | 124.29 | 124.52 | 123.22 | 245964 |
| 1735601400 | 123.76 | -0.78 | -0.63 | 123.58 | 124.435 | 122.33 | 489551 |
| 1735342200 | 124.54 | -1.31 | -1.04 | 125.1 | 125.7481 | 123.64 | 358741 |
| 1735255800 | 125.85 | 0.38 | 0.30 | 124.88 | 126.02 | 124.66 | 251503 |
| 1735077840 | 125.47 | 1.1 | 0.88 | 124.63 | 125.47 | 124.2 | 300322 |
| 1734996600 | 124.37 | -0.29 | -0.23 | 124.27 | 124.42 | 123.04 | 246765 |
| 1734737400 | 124.66 | 1.03 | 0.83 | 123.12 | 125.93 | 123.12 | 288882 |
| 1734651000 | 123.63 | -0.28 | -0.23 | 124.871 | 125.99 | 123.61 | 415922 |
| 1734564600 | 123.91 | -5.33 | -4.12 | 129.63999 | 129.73769 | 123.57 | 587648 |
| 1734478200 | 129.24 | -1.83 | -1.40 | 130.27 | 130.4375 | 128.81 | 316953 |
| 1734391800 | 131.07 | 0.34 | 0.26 | 130.6617 | 131.61009 | 130.3 | 308295 |
| 1734132600 | 130.72999 | -0.67 | -0.51 | 131.53 | 131.865 | 130.1732 | 349773 |
| 1734046200 | 131.4 | -0.73 | -0.55 | 132.1222 | 132.3483 | 131.26 | 251658 |
| 1733959800 | 132.13 | 1.32 | 1.01 | 131.875 | 132.463 | 131.5429 | 291264 |
| 1733873400 | 130.81 | -0.87 | -0.66 | 131.2001 | 131.94 | 130.4201 | 393610 |
| 1733787000 | 131.68 | -2.51 | -1.87 | 134.49 | 134.49 | 131.43 | 392202 |
| 1733527800 | 134.19 | 0.08 | 0.06 | 135.01 | 135.19 | 133.8 | 423339 |
| 1733441400 | 134.11 | -1.27 | -0.94 | 135.16999 | 135.5 | 134 | 553949 |
| 1733355000 | 135.38 | 0.77 | 0.57 | 135.26 | 135.38 | 134.2501 | 458850 |
| 1733268600 | 134.61 | 0.25 | 0.19 | 135 | 135.2746 | 133.7307 | 476429 |
| 1733182200 | 134.36 | -0.97 | -0.72 | 135.61 | 135.635 | 134.3501 | 411991 |
| 1732917840 | 135.33 | 0.58 | 0.43 | 135.38999 | 136.24 | 135.18 | 317032 |
| 1732750200 | 134.75 | -1.32 | -0.97 | 136.58 | 137.13999 | 134.52 | 444212 |
| 1732663800 | 136.07 | -0.23 | -0.17 | 135.85 | 136.46 | 134.74 | 2910503 |
| 1732577400 | 136.3 | 1.95 | 1.45 | 135.43 | 137 | 135.43 | 4504424 |
| 1732318200 | 134.35 | 2.1 | 1.59 | 133.02 | 134.44 | 133.02 | 913873 |
| 1732231800 | 132.25 | 2.25 | 1.73 | 130.68 | 132.74 | 130.13229 | 566545 |
| 1732145400 | 130 | 1.26 | 0.98 | 129.56 | 130 | 128.52 | 341374 |
| 1732059000 | 128.74 | 0.63 | 0.49 | 127.05 | 128.74 | 126.74 | 181534 |
| 1731972600 | 128.11 | 0.21 | 0.16 | 128.08 | 128.69829 | 127.7 | 340067 |
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 The Force Token [ForTube] (FORBTC).](/common/images/company/COIN_FORUSD.png){kind=small}
