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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742447700 | 25.54 | 0.49 | 1.96 | 25.38 | 25.55 | 25.38 | 4776 |
| 1742361300 | 25.05 | -0.12 | -0.48 | 25.18 | 25.2 | 25.05 | 3345 |
| 1742274900 | 25.17 | -0.02 | -0.08 | 25.37 | 25.4 | 25.16 | 4078 |
| 1742188500 | 25.19 | 0.11 | 0.44 | 25.36 | 25.36 | 25.17 | 4096 |
| 1741929300 | 25.08 | 0.05 | 0.20 | 25 | 25.11 | 25 | 4511 |
| 1741842900 | 25.03 | -0.08 | -0.32 | 25.37 | 25.37 | 24.98 | 23412 |
| 1741756500 | 25.11 | -0.43 | -1.68 | 25.18 | 25.37 | 24.95 | 8805 |
| 1741670100 | 25.54 | -0.37 | -1.43 | 25.62 | 25.62 | 25.24 | 6865 |
| 1741583700 | 25.91 | 0.1 | 0.39 | 25.93 | 25.93 | 25.85 | 7862 |
| 1741324500 | 25.81 | -0.7 | -2.64 | 26.09 | 26.09 | 25.81 | 4603 |
| 1741238100 | 26.51 | 0 | 0.00 | 26.52 | 26.54 | 26.405 | 10694 |
| 1741151700 | 26.51 | -0.22 | -0.82 | 26.56 | 26.56 | 26.38 | 30115 |
| 1741065300 | 26.73 | -0.16 | -0.60 | 26.72 | 26.75 | 26.61 | 749172 |
| 1740978900 | 26.89 | 0.17 | 0.64 | 26.73 | 26.94 | 26.73 | 6151 |
| 1740719700 | 26.72 | -0.24 | -0.89 | 26.78 | 26.84 | 26.7 | 2679 |
| 1740633300 | 26.96 | 0.02 | 0.07 | 26.91 | 27.03 | 26.91 | 11379 |
| 1740546900 | 26.94 | -0.02 | -0.07 | 26.99 | 26.99 | 26.81 | 3285 |
| 1740460500 | 26.96 | -0.14 | -0.52 | 27.1 | 27.1 | 26.89 | 829 |
| 1740374100 | 27.1 | 0.1 | 0.37 | 27.1 | 27.13 | 26.77 | 1095 |
| 1740114900 | 27 | -0.2 | -0.74 | 27.3 | 27.3 | 27 | 2306 |
| 1740028500 | 27.2 | -0.37 | -1.34 | 27.8 | 27.8 | 27.15 | 1019 |
| 1739942100 | 27.57 | -0.35 | -1.25 | 27.64 | 27.64 | 27.52 | 10319 |
| 1739855700 | 27.92 | -0.19 | -0.68 | 28.14 | 28.14 | 27.92 | 905 |
| 1739769300 | 28.11 | -0.29 | -1.02 | 28.4 | 28.73 | 27.93 | 5408 |
| 1739510100 | 28.4 | 0.04 | 0.14 | 28.64 | 28.64 | 28.32 | 9533 |
| 1739423700 | 28.36 | 0.03 | 0.11 | 28.34 | 28.5 | 28.31 | 6239 |
| 1739337300 | 28.33 | 0.27 | 0.96 | 28.32 | 28.33 | 28.32 | 94 |
| 1739250900 | 28.06 | 0.17 | 0.61 | 28.06 | 28.06 | 28.06 | 2 |
| 1739164500 | 27.89 | -0.24 | -0.85 | 27.94 | 27.94 | 27.89 | 178 |
| 1738905300 | 28.13 | 0.04 | 0.14 | 27.97 | 28.14 | 27.97 | 618 |
| 1738818900 | 28.09 | 0.33 | 1.19 | 28.05 | 28.15 | 28.05 | 52 |
| 1738732500 | 27.76 | -0.08 | -0.29 | 27.95 | 27.95 | 27.76 | 891 |
| 1738646100 | 27.84 | 0.19 | 0.69 | 27.91 | 27.91 | 27.84 | 1336 |
| 1738559700 | 27.65 | -0.53 | -1.88 | 27.78 | 27.78 | 27.64 | 703 |
| 1738300500 | 28.18 | 0.18 | 0.64 | 28.3 | 28.3 | 28.18 | 1568 |
| 1738214100 | 28 | 0.1 | 0.36 | 28.1 | 28.1 | 27.92 | 30 |
| 1738127700 | 27.9 | 0.1 | 0.36 | 27.9 | 27.98 | 27.9 | 933 |
| 1738041300 | 27.8 | -0.01 | -0.04 | 27.65 | 27.8 | 27.65 | 788 |
| 1737695700 | 27.81 | 0.02 | 0.07 | 27.9 | 27.9 | 27.81 | 663 |
| 1737609300 | 27.79 | 0 | 0.00 | 27.79 | 27.79 | 27.79 | 0 |
| 1737522900 | 27.79 | 0.29 | 1.05 | 27.7 | 27.82 | 27.7 | 9238 |
| 1737436500 | 27.5 | 0.33 | 1.21 | 27.62 | 27.62 | 27.5 | 951 |
| 1737350100 | 27.17 | 0.14 | 0.52 | 27 | 27.22 | 27 | 13023 |
| 1737090900 | 27.03 | -0.1 | -0.37 | 27.15 | 27.15 | 26.99 | 9237 |
| 1737004500 | 27.13 | 0.4 | 1.50 | 27.23 | 27.23 | 27.13 | 283 |
| 1736918100 | 26.73 | 0.13 | 0.49 | 26.73 | 26.73 | 26.73 | 537 |
| 1736831700 | 26.6 | -0.07 | -0.26 | 26.6 | 26.6 | 26.6 | 1 |
| 1736745300 | 26.67 | -0.49 | -1.80 | 26.85 | 26.85 | 26.67 | 255 |
| 1736486100 | 27.16 | -0.17 | -0.62 | 27.33 | 27.33 | 27.12 | 1421 |
| 1736399700 | 27.33 | -0.08 | -0.29 | 27.27 | 27.36 | 27.27 | 42 |
| 1736313300 | 27.41 | 0.34 | 1.26 | 27.06 | 27.41 | 27 | 4967 |
| 1736226900 | 27.07 | 0.09 | 0.33 | 27.14 | 27.15 | 27.07 | 2584 |
| 1736140500 | 26.98 | 0.12 | 0.45 | 26.96 | 27.13 | 26.96 | 1447 |
| 1735881300 | 26.86 | 0.24 | 0.90 | 26.66 | 26.86 | 26.6 | 3077 |
| 1735794900 | 26.62 | -0.26 | -0.97 | 26.41 | 26.62 | 26.33 | 739 |
| 1735617660 | 26.88 | -0.1 | -0.37 | 26.92 | 26.92 | 26.87 | 164 |
| 1735535700 | 26.98 | -0.13 | -0.48 | 27.13 | 27.13 | 26.98 | 518 |
| 1735276500 | 27.11 | 0.17 | 0.63 | 27 | 27.15 | 27 | 1333 |
| 1735014060 | 26.94 | 0.34 | 1.28 | 26.91 | 26.94 | 26.85 | 4940 |
| 1734930900 | 26.6 | 0.27 | 1.03 | 26.66 | 26.66 | 26.58 | 2626 |
| 1734671700 | 26.33 | -0.47 | -1.75 | 26.8 | 26.8 | 26.33 | 2283 |
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 Plian [PCHAIN] (PIEUR).](/common/images/company/COIN_PIUSD.png){kind=small}
