Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 0.732087227414 | 64.2 | 68.01 | 61 | 205967 | 64.6921765 | DE |
| 4 | -0.63 | -0.964777947933 | 65.3 | 69 | 61 | 190725 | 65.03558413 | DE |
| 12 | -2.63 | -3.90787518574 | 67.3 | 90.01 | 48 | 263387 | 66.29775813 | DE |
| 26 | -0.08 | -0.123552123552 | 64.75 | 90.01 | 48 | 295807 | 64.82159873 | DE |
| 52 | -0.37 | -0.568880688807 | 65.04 | 90.01 | 48 | 356503 | 63.99956715 | DE |
| 156 | -21.28 | -24.7585805701 | 85.95 | 98 | 48 | 413062 | 67.94053288 | DE |
| 260 | -19.38 | -23.0577037478 | 84.05 | 98 | 48 | 423284 | 72.75720977 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1737436500 | 64.79 | -0.45 | -0.69 | 65.349999 | 65.5 | 64.62 | 168078 |
| 1737350100 | 65.239999 | 0.32 | 0.49 | 64.849999 | 65.28 | 64.72 | 164859 |
| 1737090900 | 64.92 | 0.31 | 0.48 | 64.9 | 68.01 | 61 | 182569 |
| 1737004500 | 64.61 | 0.19 | 0.30 | 65.34 | 65.709999 | 64.61 | 282051 |
| 1736918100 | 64.415 | -0.02 | -0.02 | 64.29 | 64.87 | 64.25 | 251034 |
| 1736831700 | 64.43 | 0.46 | 0.72 | 64.2 | 64.55 | 64.019999 | 149321 |
| 1736745300 | 63.97 | -0.94 | -1.45 | 64.78 | 64.78 | 63.68 | 214963 |
| 1736486100 | 64.91 | -0.03 | -0.05 | 65.349999 | 65.545 | 64.62 | 152695 |
| 1736399700 | 64.94 | -0.33 | -0.51 | 65.37 | 65.37 | 64.349999 | 264274 |
| 1736313300 | 65.269999 | -0.25 | -0.38 | 64.599999 | 65.879999 | 63.95 | 382306 |
| 1736226900 | 65.519999 | 0.55 | 0.85 | 65.569999 | 65.68 | 64.68 | 232566 |
| 1736140500 | 64.97 | -0.42 | -0.64 | 65.55 | 69 | 64.97 | 184622 |
| 1735881300 | 65.39 | 0.03 | 0.05 | 65.3 | 65.65 | 65.129999 | 190773 |
| 1735794900 | 65.36 | 0.29 | 0.45 | 64.92 | 65.59 | 64.9 | 89238 |
| 1735617660 | 65.066 | -0.63 | -0.96 | 65.14 | 65.629999 | 64.95 | 123904 |
| 1735535700 | 65.7 | -0.45 | -0.68 | 66.45 | 66.489999 | 65.23 | 162186 |
| 1735276500 | 66.15 | 0.12 | 0.18 | 65.83 | 66.66 | 65.83 | 126117 |
| 1735014060 | 66.03 | 0.31 | 0.47 | 65.3 | 66.099999 | 65.18 | 88840 |
| 1734930900 | 65.72 | 1.3 | 2.02 | 64.4 | 65.86 | 64.4 | 187202 |
| 1734671700 | 64.42 | -1.22 | -1.86 | 65.5 | 90.01 | 62.01 | 778230 |
| 1734585300 | 65.64 | -1.96 | -2.90 | 66.45 | 66.7 | 65.25 | 601926 |
| 1734498900 | 67.6 | 0.56 | 0.84 | 66.849999 | 67.64 | 66.849999 | 243082 |
| 1734412500 | 67.035 | -0.24 | -0.35 | 67.35 | 70 | 66.68 | 311263 |
| 1734326100 | 67.27 | -0.86 | -1.26 | 68.2 | 68.2 | 67.099999 | 241250 |
| 1734066900 | 68.13 | 0.7 | 1.04 | 67.4 | 68.19 | 67 | 181444 |
| 1733980500 | 67.43 | -0.59 | -0.87 | 68.26 | 68.58 | 66.92 | 206159 |
| 1733894100 | 68.02 | -0.95 | -1.38 | 68.1 | 68.78 | 67.82 | 233529 |
| 1733807700 | 68.97 | -0.82 | -1.17 | 69.63 | 69.74 | 48 | 346122 |
| 1733721300 | 69.79 | 1.26 | 1.84 | 68.9 | 69.85 | 68.66 | 376551 |
| 1733462100 | 68.53 | 0.2 | 0.29 | 68.74 | 68.94 | 68.13 | 218628 |
| 1733375700 | 68.33 | 1.5 | 2.24 | 67.39 | 68.82 | 67.12 | 422762 |
| 1733289300 | 66.83 | -0.16 | -0.24 | 66.76 | 66.92 | 66.36 | 234794 |
| 1733202900 | 66.989999 | 0.33 | 0.50 | 67.36 | 67.53 | 66.61 | 252043 |
| 1733116500 | 66.66 | 0.57 | 0.86 | 66.9 | 67.35 | 66.209999 | 245439 |
| 1732857300 | 66.09 | -0.5 | -0.75 | 66.069999 | 66.319999 | 65.66 | 193810 |
| 1732770900 | 66.59 | 1.03 | 1.57 | 65.87 | 66.709999 | 65.69 | 269525 |
| 1732684500 | 65.56 | -0.47 | -0.71 | 66.76 | 66.9 | 65.5 | 350821 |
| 1732598100 | 66.03 | -3.07 | -4.44 | 68.8 | 68.87 | 65.87 | 478255 |
| 1732511700 | 69.1 | 1.22 | 1.80 | 68.28 | 69.44 | 68.28 | 1020035 |
| 1732252500 | 67.88 | 1 | 1.50 | 67.69 | 69.01 | 63 | 273926 |
| 1732166100 | 66.879999 | 0.48 | 0.72 | 66.89 | 67.04 | 66.315 | 208219 |
| 1732079700 | 66.4 | -1 | -1.48 | 66.72 | 67.34 | 66.319999 | 136164 |
| 1731993300 | 67.4 | 0.97 | 1.46 | 66.56 | 67.77 | 66.37 | 230373 |
| 1731906900 | 66.43 | 0.04 | 0.06 | 65.8 | 66.849999 | 65.72 | 180709 |
| 1731647700 | 66.39 | 0.41 | 0.62 | 66.129999 | 66.819999 | 66 | 256854 |
| 1731561300 | 65.98 | 0.67 | 1.03 | 65.93 | 65.98 | 65.15 | 169821 |
| 1731474900 | 65.31 | -0.35 | -0.53 | 65.33 | 65.67 | 65.019999 | 226147 |
| 1731388500 | 65.655 | 0 | 0.01 | 65.47 | 65.79 | 65.25 | 162972 |
| 1731302100 | 65.65 | 0 | 0.00 | 65.87 | 66 | 65.53 | 161815 |
| 1731042900 | 65.65 | 0.41 | 0.63 | 65.64 | 66.069999 | 65.15 | 163149 |
| 1730956500 | 65.239999 | -0.23 | -0.35 | 65.61 | 65.84 | 65.015 | 195042 |
| 1730870100 | 65.47 | 1.29 | 2.01 | 64.3 | 65.69 | 64.25 | 175934 |
| 1730783700 | 64.18 | -0.22 | -0.34 | 64.19 | 64.349999 | 63.87 | 240619 |
| 1730697300 | 64.4 | 0.43 | 0.67 | 64.14 | 64.91 | 64.06 | 201557 |
| 1730438100 | 63.97 | -1.01 | -1.55 | 64.33 | 64.43 | 63.62 | 315267 |
| 1730351700 | 64.98 | -0.86 | -1.31 | 65.51 | 65.83 | 64.72 | 413380 |
| 1730265300 | 65.84 | -1.05 | -1.57 | 66.62 | 66.93 | 65.42 | 310106 |
| 1730178900 | 66.89 | -0.25 | -0.36 | 67.3 | 67.46 | 66.76 | 355818 |
| 1730092500 | 67.135 | -0.39 | -0.57 | 67.26 | 67.48 | 66.599999 | 187271 |
| 1729833300 | 67.52 | 0.65 | 0.97 | 66.7 | 67.89 | 66.69 | 223105 |
| 1729746900 | 66.87 | 0.35 | 0.53 | 66.37 | 67.45 | 65.94 | 336653 |
| 1729660500 | 66.519999 | -0.28 | -0.42 | 66.78 | 67.16 | 66.42 | 154117 |
| 1729574100 | 66.8 | -1.37 | -2.01 | 67.59 | 67.89 | 66.59 | 274924 |
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 All Sports Coin [OLD] (SOCOEUR).](/common/images/company/COIN_SOCOUSD.png){kind=small}
