Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732312800 | 6428.16 | 67.58 | 1.06 | 6389.03 | 6434.08 | 6376.65 | 0 |
| 1732226400 | 6360.58 | 71.11 | 1.13 | 6293.27 | 6379.3 | 6255.39 | 0 |
| 1732140000 | 6289.47 | 18.94 | 0.30 | 6271.61 | 6290.09 | 6225.9399 | 0 |
| 1732053600 | 6270.53 | 38.43 | 0.62 | 6194.7299 | 6278.63 | 6190.13 | 0 |
| 1731967200 | 6232.1 | 8.37 | 0.13 | 6206.22 | 6256.6899 | 6206.22 | 0 |
| 1731708000 | 6223.7299 | -67.86 | -1.08 | 6263.26 | 6288.92 | 6209.5 | 0 |
| 1731621600 | 6291.59 | -186.36 | -2.88 | 6411.41 | 6417.06 | 6289.06 | 0 |
| 1731535200 | 6477.95 | 28.82 | 0.45 | 6454.46 | 6514.7299 | 6433 | 0 |
| 1731448800 | 6449.13 | 2.94 | 0.05 | 6481.57 | 6490.26 | 6434.43 | 0 |
| 1731362400 | 6446.1899 | 9.69 | 0.15 | 6475.67 | 6498.35 | 6441.35 | 0 |
| 1731103200 | 6436.5 | 75.35 | 1.18 | 6389.53 | 6481.37 | 6338.6 | 0 |
| 1731016800 | 6361.15 | 43.99 | 0.70 | 6332.53 | 6379.04 | 6311.3 | 0 |
| 1730930400 | 6317.16 | 82 | 1.32 | 6352.56 | 6364.62 | 6258.97 | 0 |
| 1730844000 | 6235.16 | 66.03 | 1.07 | 6168.27 | 6238.41 | 6168.27 | 0 |
| 1730757600 | 6169.13 | 35.06 | 0.57 | 6171.4799 | 6190.6 | 6138.43 | 0 |
| 1730494800 | 6134.07 | -16.44 | -0.27 | 6180.92 | 6203.63 | 6131.9399 | 0 |
| 1730408400 | 6150.51 | -35.65 | -0.58 | 6174.55 | 6204.52 | 6149.52 | 0 |
| 1730322000 | 6186.16 | -138.72 | -2.19 | 6252.97 | 6283.14 | 6181.28 | 0 |
| 1730235600 | 6324.88 | 180.33 | 2.93 | 6204.6 | 6338.2 | 6193.05 | 0 |
| 1730149200 | 6144.55 | 35.52 | 0.58 | 6141.55 | 6164.35 | 6125.88 | 0 |
| 1729890000 | 6109.03 | -62.14 | -1.01 | 6184.99 | 6191.6899 | 6102.51 | 0 |
| 1729803600 | 6171.17 | -97.92 | -1.56 | 6245.2 | 6286.92 | 6169.47 | 0 |
| 1729717200 | 6269.09 | -4.22 | -0.07 | 6258.87 | 6290.62 | 6243.24 | 0 |
| 1729630800 | 6273.31 | -28.35 | -0.45 | 6267.71 | 6286.45 | 6228.25 | 0 |
| 1729544400 | 6301.66 | -19.33 | -0.31 | 6309.75 | 6326.02 | 6266.81 | 0 |
| 1729285200 | 6320.99 | -8.08 | -0.13 | 6331.54 | 6334.31 | 6297.67 | 0 |
| 1729198800 | 6329.07 | 4.9 | 0.08 | 6336.2299 | 6348.7 | 6300.31 | 0 |
| 1729112400 | 6324.17 | -7.04 | -0.11 | 6336.15 | 6357.8 | 6320.52 | 0 |
| 1729026000 | 6331.21 | 1.64 | 0.03 | 6360.12 | 6387.45 | 6323.3 | 0 |
| 1728939600 | 6329.57 | 33.2 | 0.53 | 6308.54 | 6348.77 | 6297.41 | 0 |
| 1728680400 | 6296.37 | 48.37 | 0.77 | 6267.57 | 6297.27 | 6256.54 | 0 |
| 1728594000 | 6248 | -42.69 | -0.68 | 6289.29 | 6295.31 | 6237.33 | 0 |
| 1728507600 | 6290.6899 | 75.33 | 1.21 | 6225.58 | 6295.77 | 6212.84 | 0 |
| 1728421200 | 6215.36 | 94.37 | 1.54 | 6152.54 | 6223.53 | 6145.92 | 0 |
| 1728334800 | 6120.99 | -58.05 | -0.94 | 6135.6899 | 6143.89 | 6106.78 | 0 |
| 1728075600 | 6179.04 | -5.51 | -0.09 | 6175.13 | 6192.4 | 6146.88 | 0 |
| 1727989200 | 6184.55 | 47.1 | 0.77 | 6135.02 | 6187.45 | 6123.15 | 0 |
| 1727902800 | 6137.45 | -5.64 | -0.09 | 6138.31 | 6151.62 | 6114.16 | 0 |
| 1727816400 | 6143.09 | -19.57 | -0.32 | 6158.58 | 6158.58 | 6116.96 | 0 |
| 1727730000 | 6162.66 | 63.85 | 1.05 | 6099.41 | 6166.07 | 6089.95 | 0 |
| 1727470800 | 6098.81 | -25.05 | -0.41 | 6124.6 | 6151.99 | 6085.82 | 0 |
| 1727384400 | 6123.86 | -62.49 | -1.01 | 6184.78 | 6210.01 | 6117.8 | 0 |
| 1727298000 | 6186.35 | 0.88 | 0.01 | 6209.74 | 6211.3 | 6166.33 | 0 |
| 1727211600 | 6185.47 | 17.89 | 0.29 | 6151.41 | 6188.97 | 6151.41 | 0 |
| 1727125200 | 6167.58 | 59.15 | 0.97 | 6127.08 | 6173.05 | 6115.28 | 0 |
| 1726866000 | 6108.43 | -12.92 | -0.21 | 6082.85 | 6119.37 | 6064.4399 | 0 |
| 1726779600 | 6121.35 | 82.49 | 1.37 | 6091.05 | 6122.1899 | 6048.13 | 0 |
| 1726693200 | 6038.86 | -60.22 | -0.99 | 6096.93 | 6103.06 | 6018.93 | 0 |
| 1726606800 | 6099.08 | -105.64 | -1.70 | 6209.12 | 6209.91 | 6095.99 | 0 |
| 1726520400 | 6204.72 | 5.72 | 0.09 | 6217.25 | 6270.67 | 6202.37 | 0 |
| 1726261200 | 6199 | 31.16 | 0.51 | 6170.92 | 6216.25 | 6155.76 | 0 |
| 1726174800 | 6167.84 | 10.11 | 0.16 | 6145.16 | 6172.92 | 6101.32 | 0 |
| 1726088400 | 6157.7299 | -20.64 | -0.33 | 6154.92 | 6164.6899 | 6051.34 | 0 |
| 1726002000 | 6178.37 | 19.98 | 0.32 | 6177.99 | 6199.84 | 6138.32 | 0 |
| 1725915600 | 6158.39 | 75.93 | 1.25 | 6120.96 | 6192.1899 | 6107.7299 | 0 |
| 1725656400 | 6082.46 | -103.27 | -1.67 | 6203.01 | 6224.6 | 6081.53 | 0 |
| 1725570000 | 6185.7299 | -39.75 | -0.64 | 6225.7 | 6234.81 | 6152.32 | 0 |
| 1725483600 | 6225.4799 | 16.57 | 0.27 | 6214.5 | 6238.32 | 6191.6899 | 0 |
| 1725397200 | 6208.91 | -102.32 | -1.62 | 6298.57 | 6301.34 | 6181.4399 | 0 |
| 1725051600 | 6311.2299 | 63.26 | 1.01 | 6248.63 | 6312.3 | 6223.3 | 0 |
| 1724965200 | 6247.97 | 8.31 | 0.13 | 6255.02 | 6291.65 | 6221.56 | 0 |
| 1724878800 | 6239.66 | -3.45 | -0.06 | 6250.83 | 6267.55 | 6220.38 | 0 |
| 1724792400 | 6243.11 | 3.4 | 0.05 | 6257.36 | 6265.16 | 6219.2299 | 0 |
| 1724706000 | 6239.71 | -14.58 | -0.23 | 6280.53 | 6298.59 | 6233.11 | 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 ARIVA [ETH] (ARVEUSD).](/common/images/company/COIN_ARVEUSD.png){kind=small}
