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 | 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 |
|---|---|---|---|---|---|---|---|
| 1744405200 | 3724.86 | 62.93 | 1.72 | 3658.15 | 3737.77 | 3609 | 0 |
| 1744318800 | 3661.93 | -152.91 | -4.01 | 3730.27 | 3730.27 | 3560.76 | 0 |
| 1744232400 | 3814.84 | 361.26 | 10.46 | 3425.6 | 3839.6 | 3403.16 | 0 |
| 1744146000 | 3453.58 | -59.1 | -1.68 | 3628.23 | 3664.56 | 3401.75 | 0 |
| 1744059600 | 3512.68 | 16.31 | 0.47 | 3376.08 | 3654.64 | 3307.86 | 0 |
| 1743800400 | 3496.37 | -234.62 | -6.29 | 3624.25 | 3624.25 | 3437.06 | 0 |
| 1743714000 | 3730.99 | -284.31 | -7.08 | 3857.34 | 3857.34 | 3729.01 | 0 |
| 1743627600 | 4015.3 | 72.22 | 1.83 | 3894.75 | 4031.84 | 3890.8 | 0 |
| 1743541200 | 3943.08 | 30.28 | 0.77 | 3903.46 | 3954.49 | 3861.96 | 0 |
| 1743454800 | 3912.8 | 13.9 | 0.36 | 3841.09 | 3929.29 | 3799.21 | 0 |
| 1743195600 | 3898.9 | -81.53 | -2.05 | 3969.53 | 3975.46 | 3878.01 | 0 |
| 1743109200 | 3980.43 | -54.85 | -1.36 | 4012.6 | 4033.31 | 3969.09 | 0 |
| 1743022800 | 4035.28 | -68.21 | -1.66 | 4109.36 | 4113.65 | 4021.37 | 0 |
| 1742936400 | 4103.49 | 2.88 | 0.07 | 4109.41 | 4125.31 | 4086.07 | 0 |
| 1742850000 | 4100.61 | 119.47 | 3.00 | 4044.26 | 4106.42 | 4044.05 | 0 |
| 1742590800 | 3981.14 | -7.44 | -0.19 | 3951.31 | 3984.98 | 3929.52 | 0 |
| 1742504400 | 3988.58 | -9.14 | -0.23 | 3967.8 | 4027.97 | 3965.74 | 0 |
| 1742418000 | 3997.72 | 83.5 | 2.13 | 3924.05 | 4029.03 | 3911.86 | 0 |
| 1742331600 | 3914.22 | -52.87 | -1.33 | 3946.8 | 3946.8 | 3896.36 | 0 |
| 1742245200 | 3967.09 | 62.82 | 1.61 | 3899.58 | 3988.99 | 3897.48 | 0 |
| 1741986000 | 3904.27 | 110.77 | 2.92 | 3843.92 | 3906.21 | 3838.39 | 0 |
| 1741899600 | 3793.5 | -86.39 | -2.23 | 3874.03 | 3874.56 | 3769.22 | 0 |
| 1741813200 | 3879.89 | 41.97 | 1.09 | 3905.61 | 3932.96 | 3835.48 | 0 |
| 1741726800 | 3837.92 | 28.19 | 0.74 | 3812.41 | 3886.5 | 3790.32 | 0 |
| 1741640400 | 3809.73 | -153.02 | -3.86 | 3892.07 | 3892.07 | 3765.03 | 0 |
| 1741384800 | 3962.75 | -1.37 | -0.03 | 3949.82 | 3984.54 | 3844.88 | 0 |
| 1741298400 | 3964.12 | -151.13 | -3.67 | 4044.12 | 4072.79 | 3953.36 | 0 |
| 1741212000 | 4115.25 | 54.47 | 1.34 | 4060.16 | 4123.54 | 4039.08 | 0 |
| 1741125600 | 4060.78 | -80.19 | -1.94 | 4085.24 | 4137.7299 | 3973.98 | 0 |
| 1741039200 | 4140.97 | -106.15 | -2.50 | 4272.03 | 4285.02 | 4113.76 | 0 |
| 1740780000 | 4247.12 | 60.72 | 1.45 | 4170.71 | 4247.86 | 4159.59 | 0 |
| 1740693600 | 4186.4 | -71.86 | -1.69 | 4283.82 | 4292.13 | 4184.9799 | 0 |
| 1740607200 | 4258.26 | 44.76 | 1.06 | 4242.43 | 4305.27 | 4242.43 | 0 |
| 1740520800 | 4213.5 | -26.71 | -0.63 | 4235.2 | 4244.83 | 4152.39 | 0 |
| 1740434400 | 4240.21 | -31.23 | -0.73 | 4283.72 | 4288.75 | 4200.29 | 0 |
| 1740175200 | 4271.4399 | -140.96 | -3.19 | 4420.75 | 4421.26 | 4259.11 | 0 |
| 1740088800 | 4412.4 | -76.74 | -1.71 | 4469.4 | 4470.7299 | 4377.87 | 0 |
| 1740002400 | 4489.14 | -19.24 | -0.43 | 4489.53 | 4502.85 | 4470.75 | 0 |
| 1739916000 | 4508.38 | 22.47 | 0.50 | 4501.76 | 4508.51 | 4486.05 | 0 |
| 1739570400 | 4485.91 | 13.8 | 0.31 | 4480.4 | 4492.05 | 4453.26 | 0 |
| 1739484000 | 4472.11 | 39.31 | 0.89 | 4453.87 | 4472.9399 | 4423.2299 | 0 |
| 1739397600 | 4432.8 | -28.82 | -0.65 | 4402.36 | 4444.1 | 4389.01 | 0 |
| 1739311200 | 4461.62 | -37.19 | -0.83 | 4474.11 | 4475.05 | 4440.1 | 0 |
| 1739224800 | 4498.81 | 13.96 | 0.31 | 4509.7 | 4510.46 | 4478.43 | 0 |
| 1738965600 | 4484.85 | -22.85 | -0.51 | 4530.24 | 4540.96 | 4478.83 | 0 |
| 1738879200 | 4507.7 | 19.2 | 0.43 | 4522.24 | 4526.42 | 4467.6 | 0 |
| 1738792800 | 4488.5 | 50.21 | 1.13 | 4458.61 | 4491.28 | 4437.33 | 0 |
| 1738706400 | 4438.29 | 22.89 | 0.52 | 4424.39 | 4445.36 | 4413.07 | 0 |
| 1738620000 | 4415.4 | -27.14 | -0.61 | 4343.39 | 4437.68 | 4335.74 | 0 |
| 1738360800 | 4442.54 | -39 | -0.87 | 4491.6899 | 4505.83 | 4436.92 | 0 |
| 1738274400 | 4481.54 | 66.76 | 1.51 | 4456.31 | 4498.59 | 4453.47 | 0 |
| 1738188000 | 4414.78 | -3.12 | -0.07 | 4419.75 | 4448.64 | 4391.56 | 0 |
| 1738101600 | 4417.9 | 49.6 | 1.14 | 4376.66 | 4424.31 | 4354.93 | 0 |
| 1738015200 | 4368.3 | -139.9 | -3.10 | 4407.65 | 4414.28 | 4335.59 | 0 |
| 1737756000 | 4508.2 | -7.27 | -0.16 | 4515.02 | 4528.35 | 4499.21 | 0 |
| 1737669600 | 4515.47 | 27.28 | 0.61 | 4483.9399 | 4517.46 | 4473.31 | 0 |
| 1737583200 | 4488.1899 | 7.35 | 0.16 | 4509.85 | 4512.18 | 4482.26 | 0 |
| 1737496800 | 4480.84 | 81.93 | 1.86 | 4441.29 | 4481.87 | 4428.4399 | 0 |
| 1737151200 | 4398.91 | 37.82 | 0.87 | 4397.1 | 4411.87 | 4382.45 | 0 |
| 1737064800 | 4361.09 | 40.96 | 0.95 | 4333.77 | 4374.53 | 4321.66 | 0 |
| 1736978400 | 4320.13 | 81.56 | 1.92 | 4321.04 | 4340.82 | 4305.38 | 0 |
| 1736892000 | 4238.57 | 55.41 | 1.32 | 4219 | 4253.83 | 4204.4799 | 0 |
| 1736805600 | 4183.16 | -1.39 | -0.03 | 4140.85 | 4183.9399 | 4127.41 | 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 PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}
