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 |
|---|---|---|---|---|---|---|---|
| 1732899300 | 27.4 | 0.01 | 0.04 | 27.43 | 28.12 | 26.02 | 185 |
| 1732812900 | 27.39 | 1.02 | 3.87 | 26.98 | 27.9 | 26.5 | 160 |
| 1732726500 | 26.37 | 0.33 | 1.27 | 25.62 | 27.35 | 25.32 | 220 |
| 1732640100 | 26.04 | -2.31 | -8.15 | 27.61 | 28.14 | 25.26 | 100 |
| 1732553700 | 28.35 | 2.35 | 9.04 | 27.25 | 28.55 | 26.98 | 435 |
| 1732294500 | 26 | 1.16 | 4.67 | 26.61 | 26.61 | 24.73 | 265 |
| 1732208100 | 24.84 | 0.64 | 2.64 | 23.54 | 25.17 | 21.77 | 40 |
| 1732121700 | 24.2 | 1.8 | 8.04 | 23.26 | 25.22 | 22.93 | 305 |
| 1732035300 | 22.4 | -2.09 | -8.53 | 25.61 | 25.61 | 20.79 | 525 |
| 1731948900 | 24.49 | -0.76 | -3.01 | 24.71 | 25.17 | 23.74 | 280 |
| 1731689700 | 25.25 | -4.31 | -14.58 | 27.72 | 29.41 | 25.05 | 1742 |
| 1731603300 | 29.56 | 2.1 | 7.65 | 27.59 | 29.9 | 26.8 | 390 |
| 1731516900 | 27.46 | 2.28 | 9.05 | 25.03 | 27.64 | 24.32 | 327 |
| 1731430500 | 25.18 | -8.42 | -25.06 | 34.4 | 34.4 | 25.18 | 1146 |
| 1731344100 | 33.6 | 5.13 | 18.02 | 30.75 | 34.47 | 29 | 1649 |
| 1731084900 | 28.47 | 1.66 | 6.19 | 24.98 | 28.7 | 24.8 | 900 |
| 1730998500 | 26.81 | -5.26 | -16.40 | 31.45 | 32.02 | 26.34 | 2188 |
| 1730912100 | 32.07 | -2.7 | -7.77 | 35.35 | 38.12 | 31.22 | 2419 |
| 1730825700 | 34.77 | 0.65 | 1.91 | 32.42 | 35.47 | 31.6 | 470 |
| 1730739300 | 34.12 | -2.43 | -6.65 | 35.65 | 37.07 | 34.12 | 285 |
| 1730480100 | 36.55 | 1 | 2.81 | 36.82 | 38.55 | 35.52 | 300 |
| 1730393700 | 35.55 | -3.25 | -8.38 | 37.55 | 39.77 | 35.05 | 522 |
| 1730307300 | 38.8 | -8.62 | -18.18 | 47.6 | 47.6 | 37.95 | 452 |
| 1730220900 | 47.42 | -1.98 | -4.01 | 51.05 | 54.22 | 47.37 | 164 |
| 1730134500 | 49.4 | 1.45 | 3.02 | 49.02 | 49.72 | 45.42 | 0 |
| 1729871700 | 47.95 | 3.73 | 8.44 | 44.7 | 48.45 | 43.32 | 375 |
| 1729785300 | 44.22 | 2 | 4.74 | 42.77 | 44.37 | 41.87 | 130 |
| 1729698900 | 42.22 | -1.63 | -3.72 | 43.15 | 44.87 | 41.52 | 250 |
| 1729612500 | 43.85 | -2.7 | -5.80 | 47.8 | 47.8 | 40.4 | 142 |
| 1729526100 | 46.55 | -0.92 | -1.94 | 48.32 | 49.9 | 46.55 | 120 |
| 1729266900 | 47.47 | 0.1 | 0.21 | 47.02 | 48 | 44.85 | 0 |
| 1729180500 | 47.37 | 4.82 | 11.33 | 42.85 | 49.02 | 42.77 | 53 |
| 1729094100 | 42.55 | 1.88 | 4.62 | 39.4 | 42.8 | 39.4 | 200 |
| 1729007700 | 40.67 | -3.65 | -8.24 | 44.45 | 46.67 | 39.65 | 60 |
| 1728921300 | 44.32 | 2.62 | 6.28 | 42.25 | 45.25 | 41.47 | 635 |
| 1728662100 | 41.7 | 3.15 | 8.17 | 38.67 | 42.15 | 38.55 | 280 |
| 1728575700 | 38.55 | -3.45 | -8.21 | 41.87 | 41.87 | 37.45 | 210 |
| 1728489300 | 42 | 1.63 | 4.04 | 40.1 | 42 | 39.47 | 0 |
| 1728402900 | 40.37 | -0.88 | -2.13 | 39.95 | 41.85 | 38.65 | 10 |
| 1728316500 | 41.25 | 3.08 | 8.07 | 38.5 | 41.47 | 37.12 | 100 |
| 1728057300 | 38.17 | -1.28 | -3.24 | 40.35 | 41.45 | 37.95 | 103 |
| 1727970900 | 39.45 | -2.4 | -5.73 | 41.07 | 42.2 | 38.92 | 20 |
| 1727884500 | 41.85 | 0.85 | 2.07 | 40.6 | 44.1 | 39.45 | 0 |
| 1727798100 | 41 | -0.1 | -0.24 | 40.87 | 44.2 | 40.15 | 25 |
| 1727711700 | 41.1 | -0.1 | -0.24 | 40.25 | 42.5 | 38.9 | 150 |
| 1727452500 | 41.2 | -4.87 | -10.57 | 46.7 | 46.7 | 38.3 | 2395 |
| 1727366100 | 46.07 | 2.77 | 6.40 | 45.3 | 48.87 | 44.8 | 666 |
| 1727279700 | 43.3 | 4.18 | 10.69 | 38.25 | 43.65 | 37.9 | 30 |
| 1727193300 | 39.12 | -4.35 | -10.01 | 45.3 | 46.17 | 38.17 | 444 |
| 1727106900 | 43.47 | 1.05 | 2.48 | 42.92 | 44.97 | 42.45 | 0 |
| 1726847700 | 42.42 | 0.2 | 0.47 | 42.32 | 44.62 | 41.75 | 1000 |
| 1726761300 | 42.22 | 6.75 | 19.03 | 37.45 | 42.22 | 37.45 | 910 |
| 1726674900 | 35.47 | -0.18 | -0.50 | 35.65 | 35.7 | 33.62 | 0 |
| 1726588500 | 35.65 | 4.1 | 13.00 | 33.049999 | 35.65 | 32.35 | 85 |
| 1726502100 | 31.55 | -1.75 | -5.26 | 33.299999 | 33.5 | 31.15 | 500 |
| 1726242900 | 33.299999 | 2.2 | 7.07 | 31.87 | 33.67 | 30.42 | 300 |
| 1726156500 | 31.1 | 1.75 | 5.96 | 31.55 | 32.27 | 29.63 | 0 |
| 1726070100 | 29.35 | -0.97 | -3.20 | 30.12 | 32.119999 | 28.48 | 0 |
| 1725983700 | 30.32 | 0.61 | 2.05 | 29.77 | 30.82 | 28.62 | 50 |
| 1725897300 | 29.71 | 2.45 | 8.99 | 27.42 | 30.65 | 27.27 | 125 |
| 1725638100 | 27.26 | -5.56 | -16.94 | 33.1 | 33.1 | 27.13 | 270 |
| 1725551700 | 32.82 | -0.88 | -2.61 | 32.869999 | 34.75 | 31.75 | 60 |
| 1725465300 | 33.7 | -4.65 | -12.13 | 36.25 | 36.27 | 33.7 | 5 |
| 1725378900 | 38.35 | -0.25 | -0.65 | 38.37 | 40.6 | 36.05 | 114 |
| 1725292500 | 38.6 | -0.02 | -0.05 | 39.95 | 40.05 | 36.85 | 200 |
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 INK [Qtum] (INKUSD).](/common/images/company/COIN_INKUSD.png){kind=small}
