Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| 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 | 11.19 | -0.5 | -4.28 | 11.8 | 12.03 | 10.95 | 0 |
| 1741798500 | 11.69 | 0.82 | 7.54 | 10.53 | 11.77 | 10.48 | 0 |
| 1741712100 | 10.87 | 0.21 | 1.97 | 10.38 | 11.15 | 10.38 | 0 |
| 1741625700 | 10.66 | -0.94 | -8.10 | 11.29 | 11.74 | 10.66 | 0 |
| 1741366500 | 11.6 | 1.54 | 15.31 | 10.61 | 12.23 | 10.61 | 0 |
| 1741280100 | 10.06 | 0.23 | 2.34 | 10.92 | 10.92 | 10.06 | 0 |
| 1741193700 | 9.83 | -1.83 | -15.69 | 12.25 | 12.29 | 9.83 | 0 |
| 1741107300 | 11.66 | -2.14 | -15.51 | 12.39 | 12.39 | 11.21 | 0 |
| 1741020900 | 13.8 | -0.38 | -2.68 | 14.27 | 14.6 | 13.75 | 0 |
| 1740761700 | 14.18 | -0.54 | -3.67 | 14.42 | 14.42 | 13.86 | 0 |
| 1740675300 | 14.72 | 1.02 | 7.45 | 13.6 | 14.76 | 13.46 | 0 |
| 1740588900 | 13.7 | -0.11 | -0.80 | 13.97 | 14.09 | 13.54 | 0 |
| 1740502500 | 13.81 | -1.79 | -11.47 | 15.81 | 15.81 | 13.81 | 0 |
| 1740416100 | 15.6 | -0.25 | -1.58 | 15.27 | 15.6 | 15.1 | 0 |
| 1740156900 | 15.85 | -1.64 | -9.38 | 17.08 | 17.08 | 15.85 | 0 |
| 1740070500 | 17.49 | 0.06 | 0.34 | 16.89 | 17.49 | 16.76 | 0 |
| 1739984100 | 17.43 | 1 | 6.09 | 17.04 | 17.58 | 17.02 | 0 |
| 1739897700 | 16.43 | 0.62 | 3.92 | 16.36 | 16.81 | 15.96 | 0 |
| 1739811300 | 15.81 | 0.08 | 0.51 | 15.7 | 16.01 | 15.41 | 0 |
| 1739552100 | 15.73 | -0.17 | -1.07 | 16.2 | 16.66 | 15.59 | 0 |
| 1739465700 | 15.9 | -1.14 | -6.69 | 15.39 | 15.9 | 15.14 | 0 |
| 1739379300 | 17.04 | -0.83 | -4.64 | 17.81 | 17.92 | 16.8 | 0 |
| 1739292900 | 17.87 | 1.01 | 5.99 | 17.41 | 18.33 | 17.41 | 0 |
| 1739206500 | 16.86 | 1.12 | 7.12 | 16.45 | 16.86 | 16.23 | 0 |
| 1738947300 | 15.74 | -0.25 | -1.56 | 15.91 | 16.07 | 15.64 | 0 |
| 1738860900 | 15.99 | 0.18 | 1.14 | 15.94 | 16.37 | 15.53 | 0 |
| 1738774500 | 15.81 | -1.55 | -8.93 | 17.05 | 17.05 | 15.81 | 0 |
| 1738688100 | 17.36 | 0.32 | 1.88 | 16.48 | 17.66 | 15.44 | 0 |
| 1738601700 | 17.04 | 0.14 | 0.83 | 17.8 | 18.44 | 16.69 | 0 |
| 1738342500 | 16.9 | -0.33 | -1.92 | 17.35 | 17.35 | 16.42 | 0 |
| 1738256100 | 17.23 | 0.05 | 0.29 | 16.649999 | 17.4 | 16.19 | 0 |
| 1738169700 | 17.18 | -0.02 | -0.12 | 17.37 | 17.61 | 16.78 | 0 |
| 1738083300 | 17.2 | -0.13 | -0.75 | 17.5 | 18.11 | 17.2 | 0 |
| 1737996900 | 17.33 | -0.93 | -5.09 | 17.96 | 18.67 | 17.22 | 0 |
| 1737737700 | 18.26 | -0.38 | -2.04 | 18.34 | 18.89 | 18.03 | 0 |
| 1737651300 | 18.64 | -1 | -5.09 | 18.8 | 19.7 | 18.64 | 0 |
| 1737564900 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1737478500 | 19.64 | -0.29 | -1.46 | 20.14 | 20.14 | 18.85 | 0 |
| 1737392100 | 19.93 | -1.22 | -5.77 | 20.98 | 21.2 | 19.75 | 0 |
| 1737132900 | 21.15 | 0.1 | 0.48 | 21.8 | 22.23 | 21 | 0 |
| 1737046500 | 21.05 | -0.77 | -3.53 | 22.59 | 22.62 | 21.04 | 0 |
| 1736960100 | 21.82 | 1.13 | 5.46 | 20.73 | 21.83 | 20.14 | 0 |
| 1736873700 | 20.69 | -1.09 | -5.00 | 21 | 21.52 | 20.42 | 0 |
| 1736787300 | 21.78 | 2.17 | 11.07 | 21.65 | 22.12 | 21.03 | 0 |
| 1736528100 | 19.61 | 2.03 | 11.55 | 17.89 | 21.13 | 17.89 | 0 |
| 1736441700 | 17.58 | 0.81 | 4.83 | 16.81 | 17.58 | 16.5 | 0 |
| 1736355300 | 16.77 | -0.58 | -3.34 | 17.84 | 18.29 | 16.77 | 0 |
| 1736268900 | 17.35 | 0.23 | 1.34 | 16.66 | 17.47 | 16.37 | 0 |
| 1736182500 | 17.12 | 0.21 | 1.24 | 16.82 | 17.82 | 16.64 | 0 |
| 1735923300 | 16.91 | -0.07 | -0.41 | 16.559999 | 16.96 | 16.21 | 0 |
| 1735836900 | 16.98 | 2.3 | 15.67 | 15.41 | 17.09 | 15.37 | 0 |
| 1735577700 | 14.68 | 0.59 | 4.19 | 14.22 | 14.94 | 14.02 | 0 |
| 1735318500 | 14.09 | 1.68 | 13.54 | 13.36 | 14.17 | 13.36 | 0 |
| 1734972900 | 12.41 | -0.71 | -5.41 | 13.46 | 13.57 | 12.41 | 0 |
| 1734713700 | 13.12 | -0.17 | -1.28 | 12.89 | 13.12 | 12.42 | 0 |
| 1734627300 | 13.29 | -0.84 | -5.94 | 13.4 | 14.11 | 13.08 | 0 |
| 1734540900 | 14.13 | 1.21 | 9.37 | 13.47 | 14.31 | 13.47 | 0 |
| 1734454500 | 12.92 | -1.08 | -7.71 | 14.22 | 14.29 | 12.8 | 0 |
| 1734368100 | 14 | -0.12 | -0.85 | 14.31 | 14.41 | 13.95 | 0 |
| 1734108900 | 14.12 | 1.27 | 9.88 | 13.68 | 14.39 | 13.68 | 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 BOBC [Bobcoin] (BOBCUSD).](/common/images/company/COIN_BOBCUSD.png){kind=small}
