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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 129.56 | 0.72 | 0.56 | 130.02 | 130.28 | 129.41999 | 5681 |
| 1745512200 | 128.84 | 0.76 | 0.59 | 127.56 | 128.94 | 127.16 | 18976 |
| 1745425800 | 128.08 | 2.78 | 2.22 | 127.04 | 129.1 | 126.86 | 33840 |
| 1745339400 | 125.3 | 0.94 | 0.76 | 124.68 | 125.3 | 123.52 | 4339 |
| 1744907400 | 124.36 | -0.74 | -0.59 | 124.68 | 125 | 123.9 | 2412 |
| 1744821000 | 125.1 | -0.28 | -0.22 | 124.62 | 125.1 | 123.84 | 8167 |
| 1744734600 | 125.38 | 1.1 | 0.89 | 124.16 | 125.52 | 123.7 | 9065 |
| 1744648200 | 124.28 | 2.7 | 2.22 | 124.08 | 124.94 | 123.54 | 3368 |
| 1744389000 | 121.58 | 0 | 0.00 | 121.58 | 121.58 | 121.58 | 0 |
| 1744302600 | 121.58 | 4.62 | 3.95 | 125.52 | 125.82 | 121.58 | 21277 |
| 1744216200 | 116.96 | -3.94 | -3.26 | 117.96 | 119.3 | 115.62 | 8674 |
| 1744129800 | 120.9 | 2.98 | 2.53 | 119.96 | 122.28 | 118.3 | 24908 |
| 1744043400 | 117.92 | -5.68 | -4.60 | 115.84 | 124.16 | 115.38 | 19988 |
| 1743784200 | 123.6 | -5.26 | -4.08 | 127.9 | 128.8 | 122.54 | 35694 |
| 1743697800 | 128.86 | -3.76 | -2.84 | 129.88 | 130.76 | 128.69999 | 16169 |
| 1743611400 | 132.62 | -0.4 | -0.30 | 132.5 | 132.62 | 131.47999 | 1949 |
| 1743525000 | 133.02 | 1.72 | 1.31 | 132.34 | 133.1 | 131.76 | 6220 |
| 1743438600 | 131.3 | -2.5 | -1.87 | 132.47999 | 132.5 | 130.86 | 6066 |
| 1743183000 | 133.8 | -0.96 | -0.71 | 134.16 | 134.54 | 133.36 | 8285 |
| 1743096600 | 134.76 | -0.64 | -0.47 | 134.1 | 135.19999 | 133.6 | 5693 |
| 1743010200 | 135.4 | -1.56 | -1.14 | 137.16 | 137.16 | 135.28 | 2673 |
| 1742923800 | 136.96 | 1.18 | 0.87 | 136.3 | 137.58 | 136.13999 | 6852 |
| 1742837400 | 135.78 | -0.38 | -0.28 | 137.46 | 137.46 | 135.56 | 2630 |
| 1742578200 | 136.16 | -0.9 | -0.66 | 136.38 | 136.62 | 135.66 | 26010 |
| 1742491800 | 137.06 | -1.62 | -1.17 | 138.36 | 138.4 | 136.5 | 41119 |
| 1742405400 | 138.68 | 0.8 | 0.58 | 137.72 | 138.88 | 137.56 | 23858 |
| 1742319000 | 137.88 | 0.82 | 0.60 | 137.47999 | 138.06 | 137.24 | 23973 |
| 1742232600 | 137.06 | 0.86 | 0.63 | 136.12 | 137.06 | 135.88 | 4461 |
| 1741973400 | 136.19999 | 1.7 | 1.26 | 134.1 | 136.38 | 134.1 | 10328 |
| 1741887000 | 134.5 | -0.84 | -0.62 | 135.3 | 136.08 | 134.36 | 23800 |
| 1741800600 | 135.34 | 0.84 | 0.62 | 135.8 | 136.88 | 134.8 | 15713 |
| 1741714200 | 134.5 | -1.68 | -1.23 | 136.63999 | 137 | 134.12 | 19353 |
| 1741627800 | 136.18 | -1.6 | -1.16 | 138.26 | 138.26 | 136.06 | 13528 |
| 1741368600 | 137.78 | -1.38 | -0.99 | 138.34 | 139.5 | 136.69999 | 5379 |
| 1741282200 | 139.16 | 0.58 | 0.42 | 139.28 | 139.54 | 137.56 | 43760 |
| 1741195800 | 138.58 | 2.6 | 1.91 | 137.91999 | 139.54 | 137.9 | 17783 |
| 1741109400 | 135.97999 | -2.4 | -1.73 | 137.22 | 137.46 | 135.18 | 12778 |
| 1741023000 | 138.38 | 1.62 | 1.18 | 137.22 | 139.26 | 136.54 | 9890 |
| 1740763800 | 136.76 | 0.24 | 0.18 | 135.63999 | 136.76 | 135.22 | 16301 |
| 1740677400 | 136.52 | -0.82 | -0.60 | 136.68 | 137.12 | 135.69999 | 3489 |
| 1740591000 | 137.34 | 1.72 | 1.27 | 136.84 | 137.84 | 136.3 | 36490 |
| 1740504600 | 135.62 | -0.32 | -0.24 | 135.8 | 136.32 | 135.32 | 739 |
| 1740418200 | 135.94 | -1.18 | -0.86 | 136.78 | 136.94 | 135.58 | 6111 |
| 1740159000 | 137.12 | 0.84 | 0.62 | 136.66 | 137.4 | 136.6 | 12490 |
| 1740072600 | 136.28 | 0.2 | 0.15 | 136.76 | 137.22 | 136.08 | 2453 |
| 1739986200 | 136.08 | -1.66 | -1.21 | 137.63999 | 137.63999 | 135.86 | 28219 |
| 1739899800 | 137.74 | 0.26 | 0.19 | 137.78 | 138.1 | 136.97999 | 7234 |
| 1739813400 | 137.47999 | 0.2 | 0.15 | 137.34 | 137.63999 | 137.13999 | 5609 |
| 1739554200 | 137.28 | 0.32 | 0.23 | 137.32 | 137.82 | 137.18 | 5461 |
| 1739467800 | 136.96 | 1.68 | 1.24 | 136.44 | 137.28 | 136.04 | 604427 |
| 1739381400 | 135.28 | 0.24 | 0.18 | 135.44 | 135.74 | 134.44 | 9455 |
| 1739295000 | 135.04 | 0.26 | 0.19 | 134.97999 | 135.13999 | 134.56 | 12956 |
| 1739208600 | 134.78 | 0.62 | 0.46 | 134.4 | 134.78 | 134.04 | 3937 |
| 1738949400 | 134.16 | -0.56 | -0.42 | 134.62 | 134.9 | 133.82 | 8405 |
| 1738863000 | 134.72 | 2.08 | 1.57 | 133.12 | 134.9 | 133 | 2936 |
| 1738776600 | 132.63999 | -0.52 | -0.39 | 132.66 | 132.86 | 132.02 | 2016 |
| 1738690200 | 133.16 | 0.48 | 0.36 | 132.91999 | 133.26 | 131.96 | 5708 |
| 1738603800 | 132.68 | -1.56 | -1.16 | 131.62 | 132.94 | 131.44 | 4725 |
| 1738344600 | 134.24 | 0.08 | 0.06 | 134.47999 | 135.06 | 134.04 | 7882 |
| 1738258200 | 134.16 | 1.22 | 0.92 | 133.47999 | 134.24 | 133.38 | 3851 |
| 1738171800 | 132.94 | -0.48 | -0.36 | 133.16 | 133.32 | 132.58 | 11041 |
| 1738085400 | 133.41999 | -0.28 | -0.21 | 133.52 | 134.47999 | 133.22 | 2175 |
| 1737999000 | 133.69999 | -0.6 | -0.45 | 133.36 | 134.06 | 132.62 | 5663 |
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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
