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 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741884900 | 5.22 | -0.47 | -8.26 | 5.95 | 6.17 | 4.55 | 0 |
| 1741798500 | 5.69 | -0.9 | -13.66 | 7.48 | 7.48 | 5.16 | 0 |
| 1741712100 | 6.59 | -0.82 | -11.07 | 7.47 | 8.01 | 6.26 | 0 |
| 1741625700 | 7.41 | -0.51 | -6.44 | 8.1199999 | 8.27 | 7.12 | 0 |
| 1741366500 | 7.92 | -2.39 | -23.18 | 10.07 | 10.07 | 7.63 | 0 |
| 1741280100 | 10.31 | -1.2 | -10.43 | 12.05 | 12.15 | 9.53 | 0 |
| 1741193700 | 11.51 | 0.4 | 3.60 | 12.58 | 12.84 | 11.29 | 0 |
| 1741107300 | 11.11 | -2.89 | -20.64 | 12.39 | 12.9 | 10.99 | 0 |
| 1741020900 | 14 | 0.18 | 1.30 | 13.2 | 14.77 | 13.2 | 0 |
| 1740761700 | 13.82 | -0.14 | -1.00 | 13.18 | 14.01 | 12.89 | 0 |
| 1740675300 | 13.96 | -0.97 | -6.50 | 14.25 | 14.54 | 13.57 | 0 |
| 1740588900 | 14.93 | 1.69 | 12.76 | 13.9 | 15.42 | 13.82 | 0 |
| 1740502500 | 13.24 | -0.71 | -5.09 | 13.76 | 13.78 | 13.17 | 0 |
| 1740416100 | 13.95 | -1.08 | -7.19 | 14.74 | 15.15 | 13.7 | 0 |
| 1740156900 | 15.03 | 0.58 | 4.01 | 14.77 | 15.48 | 14.42 | 0 |
| 1740070500 | 14.45 | 0.71 | 5.17 | 13.82 | 14.8 | 13.65 | 50 |
| 1739984100 | 13.74 | -1.78 | -11.47 | 15.28 | 15.28 | 13.74 | 0 |
| 1739897700 | 15.52 | 0.36 | 2.37 | 14.42 | 15.62 | 14.42 | 0 |
| 1739811300 | 15.16 | -1.12 | -6.88 | 16.29 | 16.29 | 14.72 | 0 |
| 1739552100 | 16.28 | 0.68 | 4.36 | 15.98 | 17.11 | 15.98 | 0 |
| 1739465700 | 15.6 | 1.69 | 12.15 | 14.52 | 15.75 | 14.45 | 0 |
| 1739379300 | 13.91 | 0.3 | 2.20 | 13.85 | 14.03 | 12.59 | 0 |
| 1739292900 | 13.61 | 0.28 | 2.10 | 13.22 | 13.64 | 12.75 | 0 |
| 1739206500 | 13.33 | -0.01 | -0.07 | 13.32 | 13.64 | 12.9 | 0 |
| 1738947300 | 13.34 | -1.57 | -10.53 | 15.03 | 15.1 | 13.34 | 0 |
| 1738860900 | 14.91 | 1.62 | 12.19 | 13.29 | 14.91 | 12.96 | 0 |
| 1738774500 | 13.29 | -1 | -7.00 | 14.14 | 14.14 | 13.06 | 0 |
| 1738688100 | 14.29 | 0.47 | 3.40 | 13.76 | 14.55 | 13.36 | 0 |
| 1738601700 | 13.82 | -1.36 | -8.96 | 12.84 | 14.26 | 12.29 | 0 |
| 1738342500 | 15.18 | -1.52 | -9.10 | 17.11 | 17.11 | 15.03 | 0 |
| 1738256100 | 16.7 | 0.41 | 2.52 | 15.29 | 16.84 | 15.29 | 0 |
| 1738169700 | 16.29 | -4.44 | -21.42 | 16.94 | 16.94 | 15.32 | 0 |
| 1738083300 | 20.73 | 0.59 | 2.93 | 20.87 | 21.23 | 19.83 | 0 |
| 1737996900 | 20.14 | 1.77 | 9.64 | 18.43 | 20.14 | 17.11 | 0 |
| 1737737700 | 18.37 | 1.2 | 6.99 | 17.57 | 19.86 | 17.57 | 0 |
| 1737651300 | 17.17 | 1.94 | 12.74 | 15.97 | 17.27 | 15.97 | 0 |
| 1737564900 | 15.23 | 0 | 0.00 | 15.23 | 15.23 | 15.23 | 0 |
| 1737478500 | 15.23 | 1.47 | 10.68 | 13.58 | 15.26 | 13.13 | 0 |
| 1737392100 | 13.76 | -0.35 | -2.48 | 15.13 | 15.13 | 13.29 | 0 |
| 1737132900 | 14.11 | -0.55 | -3.75 | 15.01 | 15.09 | 13.81 | 0 |
| 1737046500 | 14.66 | 5.39 | 58.14 | 11.13 | 15.19 | 11.13 | 0 |
| 1736960100 | 9.27 | -1.15 | -11.04 | 10.41 | 10.47 | 9.1199999 | 0 |
| 1736873700 | 10.42 | 0.67 | 6.87 | 10.6 | 11.45 | 10.42 | 0 |
| 1736787300 | 9.75 | 0.26 | 2.74 | 9.9 | 10.05 | 9.09 | 0 |
| 1736528100 | 9.49 | -0.38 | -3.85 | 9.99 | 10.63 | 9.48 | 0 |
| 1736441700 | 9.8699999 | 1.17 | 13.45 | 8.46 | 10.07 | 8.35 | 0 |
| 1736355300 | 8.7 | -1.01 | -10.40 | 9.55 | 9.59 | 8.26 | 0 |
| 1736268900 | 9.71 | 1.08 | 12.51 | 8.77 | 9.77 | 8.57 | 500 |
| 1736182500 | 8.63 | 2.36 | 37.64 | 6.84 | 9.55 | 6.64 | 0 |
| 1735923300 | 6.2699999 | -2.37 | -27.43 | 8.33 | 8.73 | 6.24 | 0 |
| 1735836900 | 8.64 | 0.43 | 5.24 | 8.41 | 8.99 | 7.22 | 0 |
| 1735577700 | 8.21 | -0.48 | -5.52 | 8.14 | 8.8699999 | 8.09 | 0 |
| 1735318500 | 8.69 | 0.5 | 6.11 | 8.55 | 9.09 | 8.11 | 0 |
| 1734972900 | 8.19 | -0.34 | -3.99 | 7.88 | 8.42 | 7.72 | 500 |
| 1734713700 | 8.53 | 0.19 | 2.28 | 8 | 8.6199999 | 7.14 | 0 |
| 1734627300 | 8.34 | -0.77 | -8.45 | 7.95 | 8.68 | 7.52 | 0 |
| 1734540900 | 9.11 | 0.22 | 2.47 | 8.8699999 | 9.22 | 8.5399999 | 0 |
| 1734454500 | 8.89 | 0.45 | 5.33 | 8.07 | 9.44 | 8.0399999 | 0 |
| 1734368100 | 8.44 | -0.8 | -8.66 | 9.18 | 9.3699999 | 8.23 | 0 |
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}
