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 |
|---|---|---|---|---|---|---|---|
| 1741899600 | 1206.2 | -15.16 | -1.24 | 1219.29 | 1222.33 | 1201.19 | 425859351 |
| 1741813200 | 1221.3599 | 0.74 | 0.06 | 1226.85 | 1233.96 | 1212.15 | 462456155 |
| 1741726800 | 1220.6199 | -15.48 | -1.25 | 1234.6 | 1234.91 | 1213.64 | 531276802 |
| 1741640400 | 1236.1 | -22.01 | -1.75 | 1248.27 | 1252.79 | 1226.34 | 597443975 |
| 1741384800 | 1258.1099 | 13.55 | 1.09 | 1240.4 | 1260.85 | 1231.03 | 567529245 |
| 1741298400 | 1244.56 | -15.21 | -1.21 | 1251.22 | 1254.99 | 1237.18 | 501240677 |
| 1741212000 | 1259.77 | 20.28 | 1.64 | 1241.83 | 1263.77 | 1241.83 | 483274337 |
| 1741125600 | 1239.49 | -26.21 | -2.07 | 1257.33 | 1260.64 | 1229.67 | 626486196 |
| 1741039200 | 1265.7 | -22.93 | -1.78 | 1291.6199 | 1297.96 | 1259.3 | 479815530 |
| 1740780000 | 1288.63 | 14.92 | 1.17 | 1275.18 | 1289.09 | 1268.53 | 574246460 |
| 1740693600 | 1273.71 | -6.67 | -0.52 | 1284.2 | 1293.5 | 1273.33 | 405412140 |
| 1740607200 | 1280.38 | 1.1 | 0.09 | 1283.09 | 1293.1199 | 1278.8599 | 445979943 |
| 1740520800 | 1279.28 | 5.06 | 0.40 | 1275.22 | 1284.42 | 1265.95 | 512250078 |
| 1740434400 | 1274.22 | -5.78 | -0.45 | 1280.8699 | 1285.73 | 1271.14 | 485085832 |
| 1740175200 | 1280 | -32.75 | -2.49 | 1313.31 | 1313.31 | 1275.72 | 530813488 |
| 1740088800 | 1312.75 | -11.11 | -0.84 | 1322.56 | 1322.56 | 1304.31 | 427098502 |
| 1740002400 | 1323.8599 | -2.32 | -0.17 | 1322.38 | 1326.59 | 1318.68 | 426058992 |
| 1739916000 | 1326.18 | 11.01 | 0.84 | 1317.57 | 1326.78 | 1317.57 | 445480795 |
| 1739570400 | 1315.17 | -1.83 | -0.14 | 1319.4 | 1320.54 | 1313.45 | 374226697 |
| 1739484000 | 1317 | 3.05 | 0.23 | 1315.42 | 1318.67 | 1310.98 | 420313279 |
| 1739397600 | 1313.95 | -11.78 | -0.89 | 1313.13 | 1319.02 | 1304.77 | 410348506 |
| 1739311200 | 1325.73 | -2.73 | -0.21 | 1324.95 | 1326.69 | 1319.41 | 365078866 |
| 1739224800 | 1328.46 | 8.71 | 0.66 | 1322.7 | 1329.6099 | 1321.22 | 382400198 |
| 1738965600 | 1319.75 | -8.16 | -0.61 | 1331.3699 | 1334.1 | 1317.16 | 454911581 |
| 1738879200 | 1327.91 | 1.98 | 0.15 | 1328.34 | 1331.85 | 1318.96 | 475210271 |
| 1738792800 | 1325.93 | 10.17 | 0.77 | 1318.45 | 1327.34 | 1314.6 | 484369912 |
| 1738706400 | 1315.76 | -3.57 | -0.27 | 1318.26 | 1322.16 | 1314.07 | 513623399 |
| 1738620000 | 1319.33 | -13.77 | -1.03 | 1327.38 | 1327.38 | 1301.46 | 457117248 |
| 1738360800 | 1333.1 | -8.06 | -0.60 | 1342.18 | 1347.17 | 1331.7 | 484194306 |
| 1738274400 | 1341.16 | 17.5 | 1.32 | 1325.75 | 1344.04 | 1325.75 | 457946840 |
| 1738188000 | 1323.66 | -4.53 | -0.34 | 1330.07 | 1337.26 | 1322.84 | 419933938 |
| 1738101600 | 1328.19 | -4.36 | -0.33 | 1334.22 | 1335.21 | 1322.1099 | 466107706 |
| 1738015200 | 1332.55 | -24.67 | -1.82 | 1347.83 | 1347.83 | 1325.47 | 510126689 |
| 1737756000 | 1357.22 | -6.03 | -0.44 | 1363.18 | 1363.76 | 1354.75 | 371634643 |
| 1737669600 | 1363.25 | 10.25 | 0.76 | 1356.51 | 1364.97 | 1352.39 | 379582632 |
| 1737583200 | 1353 | 1.78 | 0.13 | 1353.71 | 1356.83 | 1351.35 | 381783734 |
| 1737496800 | 1351.22 | 25.93 | 1.96 | 1330 | 1351.42 | 1330 | 432422287 |
| 1737151200 | 1325.29 | 8.69 | 0.66 | 1320.35 | 1330.55 | 1320.35 | 389931629 |
| 1737064800 | 1316.6 | 13.01 | 1.00 | 1305.93 | 1318.91 | 1304.09 | 335370944 |
| 1736978400 | 1303.59 | 10.25 | 0.79 | 1305.26 | 1314.72 | 1301.27 | 379226801 |
| 1736892000 | 1293.34 | 17.24 | 1.35 | 1281.96 | 1295.18 | 1281.04 | 343210308 |
| 1736805600 | 1276.1 | 12.87 | 1.02 | 1257.53 | 1276.5 | 1252.5 | 363676865 |
| 1736546400 | 1263.23 | -19.88 | -1.55 | 1278.06 | 1278.06 | 1260.04 | 368748738 |
| 1736373600 | 1283.1099 | 4.79 | 0.37 | 1277.04 | 1283.8599 | 1267.58 | 310559631 |
| 1736287200 | 1278.32 | -4.04 | -0.32 | 1284.18 | 1288.8699 | 1273.45 | 341493831 |
| 1736200800 | 1282.3599 | -1.65 | -0.13 | 1285.98 | 1296.13 | 1280.19 | 343104056 |
| 1735941600 | 1284.01 | 16.44 | 1.30 | 1270.09 | 1285.91 | 1269.9 | 278291583 |
| 1735855200 | 1267.57 | -5.13 | -0.40 | 1277.35 | 1284.29 | 1262.23 | 290922813 |
| 1735682400 | 1272.7 | -0.87 | -0.07 | 1276.2 | 1280.22 | 1269.17 | 228137451 |
| 1735596000 | 1273.57 | -13.02 | -1.01 | 1280.26 | 1280.26 | 1261.95 | 242379559 |
| 1735336800 | 1286.59 | -11.94 | -0.92 | 1291.56 | 1297.76 | 1279.76 | 209580120 |
| 1735250400 | 1298.53 | 1.42 | 0.11 | 1293.8 | 1301.04 | 1291.18 | 196637419 |
| 1735077600 | 1297.1099 | 10.66 | 0.83 | 1286.51 | 1297.19 | 1284.41 | 115831409 |
| 1734991200 | 1286.45 | -2.37 | -0.18 | 1286.3699 | 1287.72 | 1276.03 | 273477885 |
| 1734732000 | 1288.82 | 12.36 | 0.97 | 1275.21 | 1298.25 | 1269.74 | 866585649 |
| 1734645600 | 1276.46 | 0.92 | 0.07 | 1283.9 | 1294.8 | 1275.53 | 441170950 |
| 1734559200 | 1275.54 | -41.89 | -3.18 | 1318.5 | 1322.63 | 1275.07 | 448995409 |
| 1734472800 | 1317.43 | -13.47 | -1.01 | 1326.6099 | 1327.1099 | 1314.52 | 399658007 |
| 1734386400 | 1330.9 | 1.22 | 0.09 | 1330.25 | 1336.18 | 1326.6199 | 363856886 |
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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
