Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 1.72744721689 | 104.2 | 106 | 102.41 | 207 | 104.66627053 | FU |
| 4 | 6.09 | 6.09548593734 | 99.91 | 106 | 98.1 | 547 | 100.44047769 | FU |
| 12 | -3.21 | -2.93929127369 | 109.21 | 110.94 | 98.1 | 631 | 104.89446391 | FU |
| 26 | 1.3 | 1.24164278892 | 104.7 | 117.89 | 98.1 | 471 | 108.29957836 | FU |
| 52 | -0.61 | -0.572178970078 | 106.61 | 117.89 | 98.1 | 636 | 108.501134 | FU |
| 156 | 5.57 | 5.54615154834 | 100.43 | 117.89 | 80.49 | 560 | 99.79735203 | FU |
| 260 | -12.01 | -10.1771036353 | 118.01 | 123.42 | 70.01 | 874 | 103.44152175 | FU |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738186200 | 104.41 | -0.22 | -0.21 | 104.17 | 104.41 | 104.17 | 3 |
| 1738099740 | 104.63 | -0.15 | -0.14 | 103.35 | 104.7 | 103.35 | 4 |
| 1738013340 | 104.78 | 2.32 | 2.26 | 102.46 | 104.78 | 102.46 | 978 |
| 1737754200 | 102.46 | 0 | 0.00 | 102.41 | 102.52 | 102.41 | 21 |
| 1737667740 | 102.46 | 0.24 | 0.23 | 104.2 | 104.2 | 102.46 | 29 |
| 1737581400 | 102.22 | 0 | 0.00 | 102.22 | 102.22 | 102.22 | 0 |
| 1737495000 | 102.22 | 0.64 | 0.63 | 101.55 | 102.22 | 101.55 | 502 |
| 1737408600 | 101.58 | 0.37 | 0.37 | 100.44 | 101.74 | 100.44 | 1220 |
| 1737149400 | 101.21 | 0.69 | 0.69 | 101.21 | 101.21 | 101.21 | 72 |
| 1737062940 | 100.52 | -0.57 | -0.56 | 101.08 | 101.08 | 100.52 | 865 |
| 1736976540 | 101.09 | 2.52 | 2.56 | 100.82 | 101.09 | 100.82 | 55 |
| 1736890140 | 98.57 | 0.38 | 0.39 | 98.1 | 98.57 | 98.1 | 54 |
| 1736803740 | 98.19 | -0.41 | -0.42 | 98.48 | 98.6 | 98.19 | 208 |
| 1736544540 | 98.6 | -1.55 | -1.55 | 99.21 | 99.21 | 98.6 | 88 |
| 1736458140 | 100.15 | -0.4 | -0.40 | 99.66 | 100.15 | 99.6 | 1010 |
| 1736371740 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.55 | 0 |
| 1736285340 | 100.55 | 0 | 0.00 | 100.55 | 100.55 | 100.55 | 0 |
| 1736198940 | 100.55 | 1.89 | 1.92 | 100.99 | 100.99 | 99.93 | 511 |
| 1735939740 | 98.66 | -1.21 | -1.21 | 99.87 | 99.99 | 98.66 | 3720 |
| 1735853400 | 99.87 | -0.65 | -0.65 | 99.91 | 100.2 | 99.29 | 177 |
| 1735594200 | 100.52 | -0.25 | -0.25 | 98.75 | 100.93 | 98.75 | 365 |
| 1735334940 | 100.77 | -0.46 | -0.45 | 100.77 | 100.77 | 100.77 | 58 |
| 1735248540 | 101.23 | -0.16 | -0.16 | 100.93 | 101.47 | 100.74 | 335 |
| 1734989340 | 101.39 | -0.41 | -0.40 | 102.17 | 102.17 | 101.31 | 208 |
| 1734730200 | 101.8 | 0.3 | 0.30 | 99.47 | 101.85 | 99.47 | 23 |
| 1734643800 | 101.5 | -0.2 | -0.20 | 101.56 | 101.89 | 101.5 | 302 |
| 1734557400 | 101.7 | -2.74 | -2.62 | 103.27 | 103.27 | 101.65 | 202 |
| 1734470940 | 104.44 | 0.68 | 0.66 | 103.77 | 104.44 | 103.57 | 511 |
| 1734384540 | 103.76 | -0.89 | -0.85 | 104.58 | 104.58 | 103.76 | 212 |
| 1734125340 | 104.65 | -2 | -1.88 | 105.97 | 105.97 | 104.65 | 52 |
| 1734039000 | 106.65 | -2.19 | -2.01 | 107.46 | 107.46 | 106.65 | 46 |
| 1733952540 | 108.84 | 2.15 | 2.02 | 106.88 | 110.02 | 106.88 | 1036 |
| 1733866140 | 106.69 | 0.73 | 0.69 | 104.69 | 107.42 | 104.69 | 820 |
| 1733779740 | 105.96 | 0.01 | 0.01 | 106.38 | 106.38 | 105.96 | 754 |
| 1733520600 | 105.95 | -1.44 | -1.34 | 106.9 | 106.9 | 105.95 | 114 |
| 1733434200 | 107.39 | 2.81 | 2.69 | 107.28 | 107.61 | 107.28 | 4521 |
| 1733347740 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1733261340 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1733174940 | 104.58 | 0 | 0.00 | 104.58 | 104.58 | 104.58 | 0 |
| 1732915740 | 104.58 | -1.18 | -1.12 | 105.15 | 105.15 | 103.43 | 204 |
| 1732829400 | 105.76 | -2.14 | -1.98 | 107.15 | 107.15 | 105.76 | 580 |
| 1732743000 | 107.9 | -2.41 | -2.18 | 109.85 | 109.85 | 107.83 | 2139 |
| 1732656600 | 110.31 | 1.84 | 1.70 | 110 | 110.36 | 110 | 190 |
| 1732570140 | 108.47 | 0.45 | 0.42 | 108.02 | 108.56 | 108.02 | 10 |
| 1732310940 | 108.02 | 1.12 | 1.05 | 108.02 | 108.02 | 108.02 | 41 |
| 1732224600 | 106.9 | -1.43 | -1.32 | 108.33 | 108.33 | 106.9 | 567 |
| 1732051800 | 108.33 | 0.6 | 0.56 | 108.19 | 108.46 | 108.19 | 220 |
| 1731965340 | 107.73 | -0.67 | -0.62 | 108.15 | 108.3 | 107.73 | 3549 |
| 1731619800 | 108.4 | -0.08 | -0.07 | 108.78 | 108.78 | 108.4 | 3011 |
| 1731533400 | 108.48 | -0.12 | -0.11 | 108.5 | 108.5 | 108.48 | 2 |
| 1731446940 | 108.6 | 0 | 0.00 | 108.6 | 108.6 | 108.6 | 0 |
| 1731360540 | 108.6 | 0.6 | 0.56 | 108.77 | 108.77 | 108.6 | 63 |
| 1731101400 | 108 | -1.41 | -1.29 | 107.82 | 108 | 107.82 | 214 |
| 1731014940 | 109.41 | 0.03 | 0.03 | 109.21 | 110.94 | 109.2 | 115 |
| 1730928600 | 109.38 | -1.67 | -1.50 | 111 | 111 | 109.38 | 95 |
| 1730842200 | 111.05 | 0.79 | 0.72 | 110.43 | 111.05 | 110.27 | 6 |
| 1730755800 | 110.26 | 1.59 | 1.46 | 109.24 | 110.26 | 109.24 | 628 |
| 1730496600 | 108.67 | -0.67 | -0.61 | 108.98 | 108.98 | 108.64 | 195 |
| 1730410200 | 109.34 | -0.71 | -0.65 | 110.1 | 110.1 | 109.34 | 145 |
| 1730323800 | 110.05 | -0.46 | -0.42 | 110.01 | 110.05 | 110.01 | 57 |
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 ALICE [My Neighbor Alice] (ALICEUSDT).](/common/images/company/COIN_ALICEUUSD.png){kind=small}
