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 |
|---|---|---|---|---|---|---|---|
| 1742590800 | 727.18 | -14.29 | -1.93 | 730.18 | 730.18 | 710.91 | 0 |
| 1742504400 | 741.47 | -5.92 | -0.79 | 740.05 | 750.94 | 737.72 | 0 |
| 1742418000 | 747.39 | 8.67 | 1.17 | 741.08 | 753.12 | 739.72 | 0 |
| 1742331600 | 738.72 | -14.62 | -1.94 | 750.66 | 751.19 | 736.56 | 0 |
| 1742245200 | 753.34 | 15.35 | 2.08 | 738.78 | 756.66 | 738.64 | 0 |
| 1741986000 | 737.99 | 20.23 | 2.82 | 725.85 | 738.89 | 723.97 | 0 |
| 1741899600 | 717.76 | -30.15 | -4.03 | 748.97 | 755.91 | 715.87 | 0 |
| 1741813200 | 747.91 | -5.69 | -0.76 | 755.45 | 757.72 | 740.69 | 0 |
| 1741726800 | 753.6 | -26.33 | -3.38 | 782.01 | 783.14 | 749.34 | 0 |
| 1741640400 | 779.93 | -17.95 | -2.25 | 792.45 | 798.97 | 776.95 | 0 |
| 1741384800 | 797.88 | 22.77 | 2.94 | 775.08 | 799.26 | 774.71 | 0 |
| 1741298400 | 775.11 | -7.86 | -1.00 | 778.25 | 784.13 | 771.07 | 0 |
| 1741212000 | 782.97 | 7.77 | 1.00 | 773.63 | 786.46 | 771.55 | 0 |
| 1741125600 | 775.2 | -12.98 | -1.65 | 780.77 | 783.68 | 769.91 | 0 |
| 1741039200 | 788.18 | -3.75 | -0.47 | 795.24 | 805.37 | 786.66 | 0 |
| 1740780000 | 791.93 | 7.71 | 0.98 | 787.49 | 797.49 | 787.21 | 0 |
| 1740693600 | 784.22 | 3.64 | 0.47 | 785.1 | 796.17 | 783.39 | 0 |
| 1740607200 | 780.58 | 0.73 | 0.09 | 781.83 | 792.77 | 775.12 | 0 |
| 1740520800 | 779.85 | -12.07 | -1.52 | 790.64 | 792.15 | 776.25 | 0 |
| 1740434400 | 791.92 | -3.56 | -0.45 | 800.24 | 800.27 | 789.51 | 0 |
| 1740175200 | 795.48 | -28.3 | -3.44 | 825.11 | 825.11 | 790.41 | 0 |
| 1740088800 | 823.78 | -7.51 | -0.90 | 821.84 | 825.49 | 810.78 | 0 |
| 1740002400 | 831.29 | -3.97 | -0.48 | 825.11 | 836.31 | 824.79 | 0 |
| 1739916000 | 835.26 | 21.26 | 2.61 | 812.49 | 838.09 | 812.49 | 0 |
| 1739570400 | 814 | -0.03 | -0.00 | 818.79 | 822.63 | 810.32 | 0 |
| 1739484000 | 814.03 | 4.5 | 0.56 | 814.91 | 817.03 | 808.29 | 0 |
| 1739397600 | 809.53 | -11.03 | -1.34 | 807.93 | 812.64 | 802.25 | 0 |
| 1739311200 | 820.56 | -1.53 | -0.19 | 814.74 | 822.78 | 810.45 | 0 |
| 1739224800 | 822.09 | -11.61 | -1.39 | 836.35 | 837.21 | 820.97 | 0 |
| 1738965600 | 833.7 | 1.31 | 0.16 | 832.42 | 837.46 | 826.12 | 0 |
| 1738879200 | 832.39 | 14.79 | 1.81 | 821.59 | 832.65 | 821.59 | 0 |
| 1738792800 | 817.6 | -3.52 | -0.43 | 823.73 | 824.63 | 813.22 | 0 |
| 1738706400 | 821.12 | -1.12 | -0.14 | 820.41 | 826.53 | 815.96 | 0 |
| 1738620000 | 822.24 | -12.47 | -1.49 | 822.28 | 826.44 | 804.78 | 0 |
| 1738360800 | 834.71 | -2.8 | -0.33 | 837.89 | 844.31 | 830.52 | 0 |
| 1738274400 | 837.51 | 6.31 | 0.76 | 841.47 | 845.35 | 831.42 | 0 |
| 1738188000 | 831.2 | -20.15 | -2.37 | 852.13 | 853.51 | 826.43 | 0 |
| 1738101600 | 851.35 | -2.09 | -0.24 | 853.56 | 867.61 | 847.56 | 0 |
| 1738015200 | 853.44 | 15.62 | 1.86 | 835.03 | 858.55 | 834.5 | 0 |
| 1737756000 | 837.82 | -15.68 | -1.84 | 850.27 | 855.17 | 834.86 | 0 |
| 1737669600 | 853.5 | 7.27 | 0.86 | 843.91 | 855.08 | 840.44 | 0 |
| 1737583200 | 846.23 | -2.89 | -0.34 | 843.78 | 847.99 | 836.97 | 0 |
| 1737496800 | 849.12 | 8.94 | 1.06 | 845.25 | 850.15 | 843.68 | 0 |
| 1737151200 | 840.18 | -0.83 | -0.10 | 847.78 | 850.68 | 840.09 | 0 |
| 1737064800 | 841.01 | -7.62 | -0.90 | 849.7 | 855.28 | 840.68 | 0 |
| 1736978400 | 848.63 | 9.75 | 1.16 | 859.47 | 861.91 | 847.48 | 0 |
| 1736892000 | 838.88 | 6.86 | 0.82 | 837.22 | 842.13 | 833.17 | 0 |
| 1736805600 | 832.02 | -1.68 | -0.20 | 828.74 | 833.43 | 824.36 | 0 |
| 1736546400 | 833.7 | 1.13 | 0.14 | 815.14 | 838.48 | 812.09 | 0 |
| 1736373600 | 832.57 | -4.21 | -0.50 | 834.4 | 836.84 | 825.32 | 0 |
| 1736287200 | 836.78 | -11.97 | -1.41 | 851.05 | 854.79 | 833.38 | 0 |
| 1736200800 | 848.75 | -3.71 | -0.44 | 853.28 | 859.9 | 847.3 | 0 |
| 1735941600 | 852.46 | 10.56 | 1.25 | 842.71 | 852.85 | 835.69 | 0 |
| 1735855200 | 841.9 | -14.38 | -1.68 | 858 | 858 | 839.61 | 0 |
| 1735682400 | 856.28 | -11.65 | -1.34 | 862.77 | 864.54 | 852.64 | 0 |
| 1735596000 | 867.93 | -5.24 | -0.60 | 868.75 | 869.92 | 855.01 | 0 |
| 1735336800 | 873.17 | -14.07 | -1.59 | 878.76 | 886.42 | 869.05 | 0 |
| 1735250400 | 887.24 | 3.59 | 0.41 | 880.16 | 888.48 | 876.77 | 0 |
| 1735077600 | 883.65 | 8.61 | 0.98 | 877.17 | 883.88 | 872.38 | 0 |
| 1734991200 | 875.04 | -3.68 | -0.42 | 876.4 | 880.41 | 867.57 | 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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
