Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| 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 |
|---|---|---|---|---|---|---|---|
| 1726847700 | 6.82 | 0.43 | 6.73 | 6.58 | 6.86 | 6.5 | 0 |
| 1726761300 | 6.39 | -0.71 | -10.00 | 6.79 | 6.88 | 6.37 | 0 |
| 1726674900 | 7.1 | 0.38 | 5.65 | 6.72 | 7.14 | 6.64 | 0 |
| 1726588500 | 6.72 | -0.39 | -5.49 | 6.98 | 7.01 | 6.39 | 0 |
| 1726502100 | 7.11 | -0.29 | -3.92 | 7.42 | 7.48 | 7.01 | 0 |
| 1726242900 | 7.4 | -0.76 | -9.31 | 7.69 | 7.8 | 7.4 | 0 |
| 1726156500 | 8.16 | -0.86 | -9.53 | 8.03 | 8.28 | 7.97 | 0 |
| 1726070100 | 9.02 | 0.18 | 2.04 | 9.03 | 9.16 | 8.59 | 0 |
| 1725983700 | 8.84 | -0.91 | -9.33 | 9.78 | 9.78 | 8.64 | 0 |
| 1725897300 | 9.75 | 0 | 0.00 | 9.83 | 9.83 | 9.3 | 0 |
| 1725638100 | 9.75 | 0.46 | 4.95 | 9.41 | 9.84 | 9.08 | 0 |
| 1725551700 | 9.2899999 | 0.18 | 1.98 | 9.2899999 | 9.57 | 8.83 | 0 |
| 1725465300 | 9.11 | 0.29 | 3.29 | 9.66 | 9.7 | 9 | 0 |
| 1725378900 | 8.82 | 0.33 | 3.89 | 8.7 | 8.8699999 | 8.26 | 0 |
| 1725292500 | 8.49 | -0.14 | -1.62 | 8.59 | 8.78 | 8.49 | 0 |
| 1725033300 | 8.63 | 0.36 | 4.35 | 8.75 | 8.7899999 | 8.43 | 0 |
| 1724946900 | 8.27 | -0.9 | -9.81 | 9.14 | 9.18 | 8.06 | 0 |
| 1724860500 | 9.17 | 0.35 | 3.97 | 8.88 | 9.18 | 8.76 | 0 |
| 1724774100 | 8.82 | 0.22 | 2.56 | 8.84 | 8.97 | 8.65 | 0 |
| 1724687700 | 8.6 | 0.12 | 1.42 | 8.51 | 8.77 | 8.43 | 0 |
| 1724428500 | 8.48 | 0.3 | 3.67 | 8.4 | 8.69 | 8.2 | 0 |
| 1724342100 | 8.18 | 0.38 | 4.87 | 7.98 | 8.18 | 7.58 | 0 |
| 1724255700 | 7.8 | -0.17 | -2.13 | 7.81 | 7.97 | 7.58 | 0 |
| 1724169300 | 7.97 | -0.4 | -4.78 | 8.1 | 8.22 | 7.86 | 0 |
| 1724082900 | 8.3699999 | -0.06 | -0.71 | 8.45 | 8.58 | 8.26 | 0 |
| 1723823700 | 8.43 | -0.22 | -2.54 | 8.16 | 8.48 | 8.07 | 0 |
| 1723650900 | 8.65 | -0.31 | -3.46 | 8.85 | 9 | 8.65 | 0 |
| 1723564500 | 8.96 | -0.76 | -7.82 | 9.6199999 | 9.7 | 8.96 | 0 |
| 1723478100 | 9.72 | -0.02 | -0.21 | 9.53 | 9.76 | 9.44 | 0 |
| 1723218900 | 9.74 | -0.13 | -1.32 | 9.97 | 10.18 | 9.66 | 0 |
| 1723132500 | 9.8699999 | 0.31 | 3.24 | 10.55 | 10.56 | 9.73 | 0 |
| 1723046100 | 9.56 | -0.42 | -4.21 | 9.98 | 10.16 | 9.28 | 0 |
| 1722959700 | 9.98 | -0.3 | -2.92 | 9.92 | 10.65 | 9.77 | 0 |
| 1722873300 | 10.28 | 0.58 | 5.98 | 12.79 | 13.06 | 10.2 | 0 |
| 1722614100 | 9.7 | 1.18 | 13.85 | 9.45 | 9.84 | 9 | 250 |
| 1722527700 | 8.52 | -0.13 | -1.50 | 8.6 | 8.82 | 7.82 | 0 |
| 1722441300 | 8.65 | 0.44 | 5.36 | 9.22 | 9.66 | 8.43 | 0 |
| 1722354900 | 8.21 | 0.29 | 3.66 | 7.94 | 8.23 | 7.66 | 0 |
| 1722268500 | 7.92 | -0.19 | -2.34 | 7.56 | 7.93 | 7.56 | 0 |
| 1722009300 | 8.11 | 0.09 | 1.12 | 8.55 | 8.74 | 8.03 | 0 |
| 1721922900 | 8.02 | 0.72 | 9.86 | 7.75 | 8.51 | 7.65 | 0 |
| 1721836500 | 7.3 | 1.43 | 24.36 | 6.44 | 7.3 | 6.3099999 | 280 |
| 1721750100 | 5.87 | -0.68 | -10.38 | 6.5 | 6.59 | 5.82 | 0 |
| 1721663700 | 6.55 | -0.1 | -1.50 | 6.9 | 6.97 | 6.18 | 0 |
| 1721404500 | 6.65 | -0.19 | -2.78 | 6.49 | 7.99 | 6.48 | 30 |
| 1721318100 | 6.84 | 0.38 | 5.88 | 6.34 | 6.88 | 5.99 | 0 |
| 1721231700 | 6.46 | 0.73 | 12.74 | 6.08 | 6.5599999 | 6.08 | 0 |
| 1721145300 | 5.73 | 0.65 | 12.80 | 5.37 | 5.83 | 5.35 | 0 |
| 1721058900 | 5.08 | -0.09 | -1.74 | 5.33 | 5.55 | 4.95 | 0 |
| 1720799700 | 5.17 | -0.26 | -4.79 | 5.4 | 5.5599999 | 5.17 | 0 |
| 1720713300 | 5.43 | 0.78 | 16.77 | 4.37 | 5.43 | 4.26 | 0 |
| 1720626900 | 4.65 | 0.19 | 4.26 | 4.88 | 4.9 | 4.45 | 0 |
| 1720540500 | 4.46 | 0.26 | 6.19 | 4.14 | 4.49 | 4.14 | 0 |
| 1720454100 | 4.2 | -0.05 | -1.18 | 4.18 | 4.3 | 4.01 | 0 |
| 1720194900 | 4.25 | -0.58 | -12.01 | 4.72 | 4.9 | 4.09 | 0 |
| 1720108500 | 4.83 | 0.12 | 2.55 | 4.86 | 4.93 | 4.72 | 0 |
| 1720022100 | 4.71 | -0.37 | -7.28 | 5.01 | 5.11 | 4.7 | 0 |
| 1719935700 | 5.08 | -0.44 | -7.97 | 5.33 | 5.46 | 5.03 | 0 |
| 1719849300 | 5.5199999 | 0.08 | 1.47 | 5.8 | 6.13 | 5.5 | 0 |
| 1719590100 | 5.44 | 0.2 | 3.82 | 5.46 | 5.66 | 5.22 | 1250 |
| 1719503700 | 5.24 | -0.2 | -3.68 | 5.76 | 5.76 | 5.16 | 2000 |
| 1719417300 | 5.44 | -0.34 | -5.88 | 5.75 | 5.97 | 5.41 | 0 |
| 1719330900 | 5.78 | 0.07 | 1.23 | 6.0199999 | 6.23 | 5.71 | 0 |
| 1719244500 | 5.71 | -0.22 | -3.71 | 5.91 | 5.96 | 5.49 | 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 Volt Inu [OLD] (VOLTUSDT).](/common/images/company/COIN_VOLTUUSD.png){kind=small}
