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 | BD |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | BD |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744905300 | 100.45 | 0.42 | 0.42 | 100.45 | 100.45 | 100.45 | 0 |
| 1744818900 | 100.03 | -1.93 | -1.89 | 100.03 | 100.03 | 100.03 | 0 |
| 1744732500 | 101.96 | 0.02 | 0.02 | 101.96 | 101.96 | 101.96 | 0 |
| 1744646100 | 101.94 | -0.06 | -0.06 | 101.94 | 101.94 | 101.94 | 0 |
| 1744386900 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1744300500 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1744214100 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1744127700 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1744041300 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1743782100 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1743695700 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1743609300 | 102 | 0 | 0.00 | 102 | 102 | 102 | 0 |
| 1743522900 | 102 | 0.39 | 0.38 | 102 | 102 | 102 | 10000 |
| 1743440100 | 101.61 | 0 | 0.00 | 101.61 | 101.61 | 101.61 | 0 |
| 1743180900 | 101.61 | 0.41 | 0.41 | 101.61 | 101.61 | 101.61 | 4000 |
| 1743094500 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1743008100 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742921700 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742835300 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742576100 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742489700 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742403300 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742316900 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1742230500 | 101.2 | 0 | 0.00 | 101.2 | 101.2 | 101.2 | 0 |
| 1741971300 | 101.2 | -3.79 | -3.61 | 101.2 | 101.2 | 101.2 | 6000 |
| 1741884900 | 104.99 | 2.93 | 2.87 | 101.57 | 104.99 | 101.56 | 8000 |
| 1741798500 | 102.06 | 1.9 | 1.90 | 103.86 | 103.88 | 102.06 | 240000 |
| 1741712100 | 100.16 | -1.74 | -1.71 | 101.07 | 101.07 | 100.09 | 10000 |
| 1741625700 | 101.9 | 0 | 0.00 | 101.9 | 101.9 | 101.9 | 0 |
| 1741366500 | 101.9 | 0 | 0.00 | 101.9 | 101.9 | 101.9 | 0 |
| 1741280100 | 101.9 | -5.49 | -5.11 | 101.9 | 101.9 | 101.9 | 4000 |
| 1741193700 | 107.39 | 0 | 0.00 | 107.39 | 107.39 | 107.39 | 0 |
| 1741107300 | 107.39 | 6.32 | 6.25 | 104.83 | 107.39 | 104.83 | 12000 |
| 1741020900 | 101.07 | 0 | 0.00 | 101.07 | 101.07 | 101.07 | 0 |
| 1740761700 | 101.07 | 0 | 0.00 | 101.07 | 101.07 | 101.07 | 0 |
| 1740675300 | 101.07 | -4.23 | -4.02 | 101.07 | 101.07 | 101.07 | 2000 |
| 1740588900 | 105.3 | 0 | 0.00 | 105.3 | 105.3 | 105.3 | 0 |
| 1740502500 | 105.3 | 0 | 0.00 | 105.3 | 105.3 | 105.3 | 0 |
| 1740416100 | 105.3 | 0 | 0.00 | 105.3 | 105.3 | 105.3 | 0 |
| 1740156900 | 105.3 | -0.47 | -0.44 | 103.89 | 105.3 | 103.89 | 10000 |
| 1740070500 | 105.77 | 0 | 0.00 | 105.77 | 105.77 | 105.77 | 0 |
| 1739984100 | 105.77 | 0 | 0.00 | 105.77 | 105.77 | 105.77 | 0 |
| 1739897700 | 105.77 | 0 | 0.00 | 105.77 | 105.77 | 105.77 | 0 |
| 1739811300 | 105.77 | 1.87 | 1.80 | 103.7 | 105.77 | 103.7 | 24000 |
| 1739552100 | 103.9 | 2.7 | 2.67 | 103.9 | 103.9 | 103.9 | 20000 |
| 1739465700 | 101.2 | -4.6 | -4.35 | 101.2 | 101.2 | 101.2 | 10000 |
| 1739379300 | 105.8 | 4.8 | 4.75 | 103.78 | 105.8 | 103.78 | 10000 |
| 1739292900 | 101 | -3 | -2.88 | 101 | 101 | 101 | 20000 |
| 1739206500 | 104 | -1 | -0.95 | 105.99 | 105.99 | 104 | 18000 |
| 1738947300 | 105 | 2.81 | 2.75 | 102.5 | 105 | 102 | 84000 |
| 1738860900 | 102.19 | -0.79 | -0.77 | 102.2 | 102.2 | 102.19 | 10000 |
| 1738774500 | 102.98 | -2.01 | -1.91 | 102.98 | 102.98 | 102.98 | 4000 |
| 1738688100 | 104.99 | 0 | 0.00 | 104.99 | 104.99 | 104.99 | 0 |
| 1738601700 | 104.99 | 2.49 | 2.43 | 104.99 | 104.99 | 104.99 | 4000 |
| 1738342500 | 102.5 | -3.4 | -3.21 | 102.5 | 102.5 | 102.5 | 26000 |
| 1738256100 | 105.9 | 0 | 0.00 | 105.9 | 105.9 | 105.9 | 0 |
| 1738169700 | 105.9 | 2.9 | 2.82 | 105.9 | 105.9 | 105.9 | 2000 |
| 1738083300 | 103 | 5.76 | 5.92 | 103 | 103 | 103 | 14000 |
| 1737996900 | 97.24 | -6.66 | -6.41 | 104.49 | 104.99 | 97.24 | 18000 |
| 1737737700 | 103.9 | 0 | 0.00 | 103.9 | 103.9 | 103.9 | 0 |
| 1737651300 | 103.9 | 0 | 0.00 | 103.9 | 103.9 | 103.9 | 4000 |
| 1737564900 | 103.9 | 0.9 | 0.87 | 103 | 103.9 | 103 | 12000 |
| 1737478500 | 103 | 0.01 | 0.01 | 103 | 103 | 103 | 10000 |
| 1737392100 | 102.99 | 0.49 | 0.48 | 102.01 | 102.99 | 102 | 18000 |
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 AurusDeFi [OLD] (AWXUSDT).](/common/images/company/COIN_AWXUUSD.png){kind=small}
