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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735855200 | 165.1561 | 1.21 | 0.74 | 164.1978 | 166.4742 | 163.52099 | 0 |
| 1735682400 | 163.9456 | 0.53 | 0.32 | 163.51929 | 164.1605 | 161.483 | 0 |
| 1735596000 | 163.4146 | 2.5 | 1.55 | 160.8568 | 163.7989 | 160.3848 | 0 |
| 1735336800 | 160.9148 | -2.26 | -1.39 | 163.0899 | 163.3887 | 160.0718 | 0 |
| 1735250400 | 163.1761 | -3.54 | -2.12 | 166.7264 | 167.1177 | 162.4614 | 0 |
| 1735077600 | 166.7156 | 0.28 | 0.17 | 166.3734 | 167.38229 | 164.9653 | 0 |
| 1734991200 | 166.4341 | 0.56 | 0.34 | 166.7105 | 167.75219 | 165.69309 | 0 |
| 1734732000 | 165.8707 | 0.21 | 0.13 | 165.9165 | 166.8171 | 163.6005 | 0 |
| 1734645600 | 165.65719 | -3.97 | -2.34 | 168.7354 | 170.2815 | 164.6875 | 0 |
| 1734559200 | 169.6295 | 3.2 | 1.92 | 166.37299 | 169.8226 | 166.19909 | 0 |
| 1734472800 | 166.4262 | -2.88 | -1.70 | 169.332 | 169.332 | 165.3859 | 0 |
| 1734386400 | 169.3101 | 2.63 | 1.58 | 166.8067 | 169.7884 | 166.4698 | 0 |
| 1734127200 | 166.6759 | 0.1 | 0.06 | 166.2602 | 167.30019 | 164.7249 | 0 |
| 1734040800 | 166.57329 | -0.14 | -0.08 | 166.8308 | 167.73759 | 165.5035 | 0 |
| 1733954400 | 166.71449 | -1.6 | -0.95 | 168.2142 | 168.5089 | 164.60499 | 0 |
| 1733868000 | 168.3123 | 0.92 | 0.55 | 167.2541 | 170.898 | 166.6784 | 0 |
| 1733781600 | 167.3913 | -0.02 | -0.01 | 167.3996 | 169.7806 | 165.4126 | 0 |
| 1733522400 | 167.4088 | 4.21 | 2.58 | 163.2785 | 167.5559 | 163.1715 | 0 |
| 1733436000 | 163.1976 | 3.15 | 1.97 | 159.92689 | 163.9267 | 159.713 | 0 |
| 1733349600 | 160.0437 | 2.55 | 1.62 | 157.441 | 160.2073 | 156.97819 | 0 |
| 1733263200 | 157.4931 | -0.68 | -0.43 | 158.34979 | 159.7483 | 157.2823 | 0 |
| 1733176800 | 158.17429 | -4.5 | -2.77 | 162.5307 | 162.64169 | 157.2383 | 0 |
| 1732917600 | 162.675 | -1.01 | -0.62 | 163.5257 | 165.6738 | 162.1562 | 0 |
| 1732744800 | 163.6841 | 2.53 | 1.57 | 161.4159 | 164.2159 | 161.3945 | 0 |
| 1732658400 | 161.1574 | 2.45 | 1.55 | 158.5539 | 161.6907 | 158.483 | 0 |
| 1732572000 | 158.7027 | 0.17 | 0.11 | 158.823 | 160.5886 | 158.327 | 0 |
| 1732312800 | 158.5282 | 2.74 | 1.76 | 155.7238 | 159.7512 | 154.7114 | 0 |
| 1732226400 | 155.7868 | 0.6 | 0.38 | 155.185 | 156.3467 | 154.66999 | 0 |
| 1732140000 | 155.1912 | 1.57 | 1.02 | 153.6218 | 155.5663 | 153.5791 | 0 |
| 1732053600 | 153.6259 | 0.26 | 0.17 | 153.3185 | 154.0569 | 152.16309 | 0 |
| 1731967200 | 153.36869 | 0.63 | 0.41 | 153.0984 | 155.2765 | 152.1216 | 0 |
| 1731708000 | 152.7388 | 0.2 | 0.13 | 152.3657 | 154.0691 | 151.7732 | 0 |
| 1731621600 | 152.5369 | 3.91 | 2.63 | 148.67679 | 154.4045 | 148.4271 | 0 |
| 1731535200 | 148.6303 | 2.24 | 1.53 | 146.3696 | 148.8433 | 146.3056 | 0 |
| 1731448800 | 146.3903 | 2.67 | 1.86 | 143.7089 | 147.45169 | 143.3878 | 0 |
| 1731362400 | 143.7208 | -0.2 | -0.14 | 144.0273 | 145.2919 | 142.8193 | 0 |
| 1731103200 | 143.9161 | -2.92 | -1.99 | 146.8821 | 146.9033 | 143.6042 | 0 |
| 1731016800 | 146.8369 | 4.48 | 3.14 | 143.1192 | 147.1216 | 143.0131 | 0 |
| 1730930400 | 142.36089 | -1.09 | -0.76 | 142.8809 | 143.11869 | 140.5659 | 0 |
| 1730844000 | 143.4522 | 0.55 | 0.39 | 142.725 | 143.7953 | 142.2039 | 0 |
| 1730757600 | 142.899 | -0.28 | -0.20 | 143.0426 | 143.4909 | 142.0457 | 0 |
| 1730494800 | 143.1838 | -2.16 | -1.49 | 144.5475 | 146.1406 | 142.548 | 0 |
| 1730408400 | 145.3454 | 1.31 | 0.91 | 144.3144 | 145.3705 | 143.6858 | 0 |
| 1730322000 | 144.03639 | -0.38 | -0.26 | 143.6361 | 144.5006 | 142.311 | 0 |
| 1730235600 | 144.41739 | 2.68 | 1.89 | 142.882 | 144.4676 | 142.5802 | 0 |
| 1730149200 | 141.7352 | -0.42 | -0.30 | 142.2855 | 143.4852 | 141.2303 | 0 |
| 1729890000 | 142.1564 | 0.21 | 0.15 | 141.8339 | 142.6211 | 140.3253 | 0 |
| 1729803600 | 141.948 | -2.79 | -1.93 | 144.9112 | 145.7033 | 141.5831 | 0 |
| 1729717200 | 144.7424 | 1.51 | 1.05 | 143.9516 | 145.1736 | 143.4154 | 0 |
| 1729630800 | 143.23599 | -1.38 | -0.95 | 144.6284 | 145.3132 | 142.83179 | 0 |
| 1729544400 | 144.6141 | -1.51 | -1.03 | 146.5198 | 146.7287 | 144.1946 | 0 |
| 1729285200 | 146.1233 | -0.49 | -0.34 | 146.7816 | 147.7503 | 145.887 | 0 |
| 1729198800 | 146.6162 | -0.32 | -0.22 | 146.8294 | 147.6912 | 145.2067 | 0 |
| 1729112400 | 146.9411 | -1.81 | -1.22 | 148.9459 | 150.3786 | 146.4855 | 0 |
| 1729026000 | 148.7555 | 0.78 | 0.53 | 147.72219 | 149.0928 | 146.63069 | 0 |
| 1728939600 | 147.97659 | 1.46 | 0.99 | 146.3014 | 148.13149 | 145.9973 | 0 |
| 1728680400 | 146.5208 | 0.23 | 0.16 | 146.2938 | 148.60319 | 145.6638 | 0 |
| 1728594000 | 146.2894 | 1.86 | 1.29 | 144.3724 | 146.56379 | 143.5349 | 0 |
| 1728507600 | 144.4302 | 0.34 | 0.24 | 144.186 | 145.3151 | 143.4 | 0 |
| 1728421200 | 144.0898 | 0.45 | 0.31 | 142.71629 | 144.6334 | 142.5993 | 0 |
| 1728334800 | 143.644 | -3.75 | -2.54 | 147.391 | 147.51329 | 143.1745 | 0 |
| 1728075600 | 147.3919 | 0.78 | 0.53 | 146.7495 | 147.4127 | 145.4806 | 0 |
| 1727989200 | 146.61 | -0.54 | -0.37 | 146.2658 | 147.5187 | 145.5129 | 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 Syntropy [NOIA Token] (NOIABTC).](/common/images/company/COIN_NOIAUSD.png){kind=small}
