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 |
|---|---|---|---|---|---|---|---|
| 1742578200 | 52.694 | -0.06 | -0.12 | 52.705 | 52.727 | 52.332 | 8615 |
| 1742491800 | 52.755 | 0.25 | 0.47 | 52.867 | 53.223 | 52.453 | 18244 |
| 1742405400 | 52.506 | 0.59 | 1.13 | 51.98 | 52.506 | 51.952 | 15274 |
| 1742319000 | 51.917 | -0.25 | -0.48 | 52.275 | 52.376 | 51.777 | 8816 |
| 1742232600 | 52.168 | 0.12 | 0.23 | 52.042 | 52.474 | 52.002 | 86195 |
| 1741973400 | 52.049 | 0.64 | 1.24 | 51.689 | 52.213 | 51.509 | 43639 |
| 1741887000 | 51.411 | -0.46 | -0.88 | 51.693 | 52.166 | 51.409 | 14939 |
| 1741800600 | 51.867 | 0.44 | 0.86 | 51.733 | 52.258 | 51.339 | 15850 |
| 1741714200 | 51.425 | -1.16 | -2.21 | 52.122 | 52.223 | 51.3 | 9841 |
| 1741627800 | 52.586 | -0.32 | -0.60 | 53.446 | 53.448 | 52.501 | 33406 |
| 1741368600 | 52.905 | -1.03 | -1.91 | 53.623 | 53.623 | 52.905 | 11779 |
| 1741282200 | 53.934 | 0.06 | 0.12 | 54.314 | 54.326 | 53.599 | 6593 |
| 1741195800 | 53.87 | -1.21 | -2.19 | 54.981 | 55 | 53.87 | 6516 |
| 1741109400 | 55.077 | -2 | -3.51 | 56.266 | 56.285 | 55.054 | 1925 |
| 1741023000 | 57.081 | 0.1 | 0.17 | 57.809 | 57.848 | 56.979 | 8917 |
| 1740763800 | 56.986 | -0.78 | -1.35 | 57.017 | 57.242 | 56.813 | 5827 |
| 1740677400 | 57.764 | 0.16 | 0.27 | 57.596 | 57.861 | 57.366 | 14544 |
| 1740591000 | 57.608 | 0.71 | 1.25 | 57.486 | 57.674 | 57.427 | 2364 |
| 1740504600 | 56.896 | -1.05 | -1.81 | 57.599 | 57.689 | 56.854 | 17716 |
| 1740418200 | 57.946 | -0.77 | -1.31 | 58.101 | 58.265 | 57.705 | 3148 |
| 1740159000 | 58.715 | -0.04 | -0.06 | 58.767 | 59.021 | 58.619 | 17940 |
| 1740072600 | 58.753 | -0.56 | -0.94 | 59.237 | 59.33 | 58.671 | 3507 |
| 1739986200 | 59.309 | 0.3 | 0.51 | 59.179 | 59.309 | 59.098 | 10955 |
| 1739899800 | 59.006 | 0.03 | 0.05 | 59.155 | 59.188 | 59.006 | 3210 |
| 1739813400 | 58.975 | 0.23 | 0.40 | 58.915 | 58.991 | 58.906 | 9304 |
| 1739554200 | 58.74 | -0.06 | -0.11 | 58.985 | 58.985 | 58.725 | 26784 |
| 1739467800 | 58.804 | 0.2 | 0.34 | 58.615 | 58.804 | 58.615 | 2274 |
| 1739381400 | 58.603 | -0.57 | -0.96 | 58.997 | 58.997 | 58.603 | 5463 |
| 1739295000 | 59.171 | -0.13 | -0.22 | 59.169 | 59.171 | 59.084 | 359 |
| 1739208600 | 59.303 | 0.33 | 0.56 | 59.06 | 59.325 | 59.06 | 3684 |
| 1738949400 | 58.97 | -0.08 | -0.14 | 59.005 | 59.2 | 58.956 | 18648 |
| 1738863000 | 59.054 | 0.72 | 1.23 | 58.96 | 59.177 | 58.96 | 1814 |
| 1738776600 | 58.334 | -0.24 | -0.41 | 58.221 | 58.334 | 58.048 | 7224 |
| 1738690200 | 58.573 | -0.07 | -0.11 | 58.551 | 58.622 | 58.264 | 11437 |
| 1738603800 | 58.638 | -0.61 | -1.03 | 58.554 | 58.645 | 58.3 | 6534 |
| 1738344600 | 59.246 | 0.77 | 1.32 | 59.055 | 59.394 | 59.055 | 7652 |
| 1738258200 | 58.475 | -0.5 | -0.85 | 58.667 | 58.823 | 58.446 | 383 |
| 1738171800 | 58.975 | 0.33 | 0.56 | 59.072 | 59.152 | 58.926 | 10222 |
| 1738085400 | 58.646 | 0.88 | 1.53 | 58.439 | 58.683 | 58.271 | 7134 |
| 1737999000 | 57.763 | -1.16 | -1.97 | 58.141 | 58.141 | 57.069 | 18642 |
| 1737739800 | 58.926 | -0.43 | -0.73 | 59.162 | 59.162 | 58.926 | 2124 |
| 1737653400 | 59.357 | 0.16 | 0.27 | 59.216 | 59.357 | 59.085 | 3854 |
| 1737567000 | 59.199 | 0.5 | 0.86 | 59.034 | 59.243 | 58.983 | 6450 |
| 1737480600 | 58.694 | 0.06 | 0.10 | 58.69 | 58.94 | 58.615 | 16281 |
| 1737394200 | 58.633 | -0.52 | -0.88 | 58.965 | 58.975 | 58.489 | 8892 |
| 1737135000 | 59.151 | 0.64 | 1.09 | 58.564 | 59.151 | 58.543 | 13173 |
| 1737048600 | 58.516 | 0.12 | 0.21 | 58.798 | 58.8 | 58.455 | 5726 |
| 1736962200 | 58.395 | 0.74 | 1.29 | 57.411 | 58.395 | 57.411 | 3449 |
| 1736875800 | 57.653 | 0.15 | 0.26 | 57.88 | 57.923 | 57.604 | 2610 |
| 1736789400 | 57.502 | -0.08 | -0.14 | 57.489 | 57.692 | 57.238 | 1549 |
| 1736530200 | 57.58 | -0.51 | -0.88 | 58.076 | 58.137 | 57.58 | 1026 |
| 1736443800 | 58.093 | 0.14 | 0.25 | 57.986 | 58.887 | 56.825 | 14305 |
| 1736357400 | 57.949 | -0.12 | -0.20 | 58.047 | 58.218 | 57.949 | 1978 |
| 1736271000 | 58.068 | -0.54 | -0.92 | 58.075 | 58.368 | 58 | 3341 |
| 1736184600 | 58.606 | 0.47 | 0.81 | 58.347 | 58.63 | 58.105 | 25067 |
| 1735925400 | 58.137 | 0.15 | 0.25 | 57.974 | 58.27 | 57.808 | 6099 |
| 1735839000 | 57.992 | 0.33 | 0.58 | 57.849 | 58.26 | 57.803 | 11207 |
| 1735666200 | 57.66 | 0.03 | 0.05 | 57.436 | 57.66 | 57.36 | 7493 |
| 1735579800 | 57.629 | -0.27 | -0.47 | 57.851 | 57.941 | 57.243 | 1782 |
| 1735320600 | 57.902 | -0.29 | -0.49 | 58.516 | 58.516 | 57.8 | 593 |
| 1735061400 | 58.187 | 0.41 | 0.71 | 58.251 | 58.251 | 58.168 | 3436 |
| 1734975000 | 57.774 | -0.04 | -0.07 | 57.893 | 57.932 | 57.582 | 3982 |
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 Tent [SnowGem] (TENTBTC).](/common/images/company/COIN_TENTUSD.png){kind=small}
