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 | 505.86 | 3.21800034352 | 15719.7 | 16331.18 | 15615.25 | 0 | 0 | IX |
| 4 | -2771.3 | -14.5882003657 | 18996.86 | 19088.33 | 15465.69 | 0 | 0 | IX |
| 12 | -2963.69 | -15.4445327462 | 19189.25 | 19371.76 | 15465.69 | 0 | 0 | IX |
| 26 | -2608.66 | -13.8506399522 | 18834.22 | 19371.76 | 15465.69 | 0 | 0 | IX |
| 52 | -2608.66 | -13.8506399522 | 18834.22 | 19371.76 | 15465.69 | 0 | 0 | IX |
| 156 | -2608.66 | -13.8506399522 | 18834.22 | 19371.76 | 15465.69 | 0 | 0 | IX |
| 260 | -2608.66 | -13.8506399522 | 18834.22 | 19371.76 | 15465.69 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 16078.21 | 11.6 | 0.07 | 16091.27 | 16150.54 | 15868.56 | 0 |
| 1742491800 | 16066.61 | 70.47 | 0.44 | 16077.06 | 16331.18 | 16001.49 | 0 |
| 1742405400 | 15996.14 | 252.69 | 1.61 | 15819.6 | 16083.95 | 15787.44 | 0 |
| 1742319000 | 15743.45 | -292.37 | -1.82 | 16072.86 | 16133.95 | 15733.21 | 0 |
| 1742232600 | 16035.82 | -32.71 | -0.20 | 16145.55 | 16228.95 | 15923.98 | 0 |
| 1741973400 | 16068.53 | 386.75 | 2.47 | 15719.7 | 16142.78 | 15615.25 | 0 |
| 1741887000 | 15681.78 | -347.37 | -2.17 | 16022.62 | 16086.87 | 15648.18 | 0 |
| 1741800600 | 16029.15 | 542.49 | 3.50 | 15694.38 | 16139.41 | 15656.6 | 0 |
| 1741714200 | 15486.66 | -284.78 | -1.81 | 15728.29 | 15848.16 | 15465.69 | 0 |
| 1741627800 | 15771.44 | -441.66 | -2.72 | 16585.5 | 16609.45 | 15733.89 | 0 |
| 1741368600 | 16213.1 | -267.25 | -1.62 | 16375.26 | 16548.65 | 16094.48 | 0 |
| 1741282200 | 16480.349 | -294.22 | -1.75 | 16927.99 | 16955.47 | 16453.56 | 0 |
| 1741195800 | 16774.57 | -274.69 | -1.61 | 16870.31 | 16891.05 | 16550.09 | 0 |
| 1741109400 | 17049.26 | -561.15 | -3.19 | 17165.95 | 17177.58 | 16775.49 | 0 |
| 1741023000 | 17610.41 | -48.19 | -0.27 | 17910.79 | 17935.96 | 17473.82 | 0 |
| 1740763800 | 17658.6 | -430.25 | -2.38 | 17614.97 | 17756.13 | 17338.72 | 0 |
| 1740677400 | 18088.85 | -123.41 | -0.68 | 18143.01 | 18399.12 | 17893.78 | 0 |
| 1740591000 | 18212.26 | 145.33 | 0.80 | 17952.17 | 18268.68 | 17920.4 | 0 |
| 1740504600 | 18066.93 | -427.43 | -2.31 | 18300.06 | 18313.36 | 17786.16 | 0 |
| 1740418200 | 18494.36 | -383.25 | -2.03 | 18528.38 | 18733.88 | 18281.69 | 0 |
| 1740159000 | 18877.61 | -99.13 | -0.52 | 18996.86 | 19088.33 | 18851.53 | 0 |
| 1740072600 | 18976.74 | -193.29 | -1.01 | 19155.93 | 19162.36 | 18866.78 | 0 |
| 1739986200 | 19170.03 | 62.76 | 0.33 | 19128.78 | 19214.36 | 18982.23 | 0 |
| 1739899800 | 19107.27 | 71.53 | 0.38 | 19073.04 | 19226.11 | 19009.73 | 0 |
| 1739813400 | 19035.74 | 137.85 | 0.73 | 19038.29 | 19066.66 | 19025.76 | 0 |
| 1739554200 | 18897.89 | 28.41 | 0.15 | 18946.79 | 18961.29 | 18834.86 | 0 |
| 1739467800 | 18869.48 | 162.13 | 0.87 | 18728.23 | 18970.8 | 18722.5 | 0 |
| 1739381400 | 18707.35 | -167.93 | -0.89 | 18822.59 | 18925.66 | 18609.94 | 0 |
| 1739295000 | 18875.28 | -33.54 | -0.18 | 18925.55 | 18964.26 | 18778.14 | 0 |
| 1739208600 | 18908.82 | 267.64 | 1.44 | 18653.92 | 18965.28 | 18611.67 | 0 |
| 1738949400 | 18641.18 | -17.36 | -0.09 | 18714.9 | 18878.46 | 18599.24 | 0 |
| 1738863000 | 18658.54 | 179.65 | 0.97 | 18600.46 | 18749.63 | 18599.73 | 0 |
| 1738776600 | 18478.89 | 113.95 | 0.62 | 18407.15 | 18502.9 | 18265.15 | 0 |
| 1738690200 | 18364.94 | 70.72 | 0.39 | 18285.21 | 18470.05 | 18200.48 | 0 |
| 1738603800 | 18294.22 | -414.11 | -2.21 | 18723.57 | 18745.4 | 18140.74 | 0 |
| 1738344600 | 18708.33 | 382.41 | 2.09 | 18502.99 | 18866.62 | 18495.88 | 0 |
| 1738258200 | 18325.92 | -138.56 | -0.75 | 18504.91 | 18600.87 | 18204.48 | 0 |
| 1738171800 | 18464.48 | -114.83 | -0.62 | 18698.02 | 18761.05 | 18377.7 | 0 |
| 1738085400 | 18579.31 | 649.32 | 3.62 | 18028.09 | 18608.03 | 18011.85 | 0 |
| 1737999000 | 17929.99 | -986.07 | -5.21 | 18927.89 | 18935.13 | 17858.18 | 0 |
| 1737739800 | 18916.06 | -109.83 | -0.58 | 19072.57 | 19118.9 | 18898.76 | 0 |
| 1737653400 | 19025.89 | -121.51 | -0.63 | 19139.75 | 19158.17 | 18970.49 | 0 |
| 1737567000 | 19147.4 | 532.12 | 2.86 | 18700.04 | 19151.16 | 18618.1 | 0 |
| 1737480600 | 18615.28 | -59.74 | -0.32 | 18684.02 | 18740.03 | 18527.53 | 0 |
| 1737394200 | 18675.02 | -197.76 | -1.05 | 18786.35 | 18806.4 | 18582.81 | 0 |
| 1737135000 | 18872.78 | 178.11 | 0.95 | 18540.31 | 18887.15 | 18497.15 | 0 |
| 1737048600 | 18694.67 | -19.42 | -0.10 | 18757.77 | 18928.15 | 18597.72 | 0 |
| 1736962200 | 18714.09 | 448.6 | 2.46 | 18294.29 | 18741.38 | 18207.2 | 0 |
| 1736875800 | 18265.49 | -130 | -0.71 | 18439.78 | 18578.44 | 18215.7 | 0 |
| 1736789400 | 18395.49 | -185.4 | -1.00 | 18680.04 | 18742.61 | 18283.39 | 0 |
| 1736530200 | 18580.89 | -322.35 | -1.71 | 18897.73 | 19047.56 | 18445.71 | 0 |
| 1736443800 | 18903.24 | 187.72 | 1.00 | 18908.93 | 18920.7 | 18857.44 | 0 |
| 1736357400 | 18715.52 | -147.94 | -0.78 | 18841.61 | 18997.62 | 18714.72 | 0 |
| 1736271000 | 18863.46 | -443.44 | -2.30 | 19163.95 | 19294.33 | 18843.87 | 0 |
| 1736184600 | 19306.9 | 356.26 | 1.88 | 18982.63 | 19371.76 | 18785.27 | 0 |
| 1735925400 | 18950.64 | 210.46 | 1.12 | 18757.06 | 19022.85 | 18717.01 | 0 |
| 1735839000 | 18740.18 | 68.83 | 0.37 | 18591.43 | 18946.47 | 18577.27 | 0 |
| 1735666200 | 18671.35 | -181.1 | -0.96 | 18706.49 | 18819.66 | 18658.65 | 0 |
| 1735579800 | 18852.45 | 106.22 | 0.57 | 18893.87 | 18977.6 | 18575.74 | 0 |
| 1735320600 | 18746.23 | -466.84 | -2.43 | 19189.25 | 19209.53 | 18715.83 | 0 |
| 1735061400 | 19213.07 | 289.81 | 1.53 | 19045.81 | 19235.73 | 19013.78 | 0 |
| 1734975000 | 18923.26 | 53.77 | 0.28 | 18753.2 | 18959.53 | 18740.61 | 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 Pundi X [NEM] (NPXSXEMUSD).](/common/images/company/COIN_NPXSXEMUSD.png){kind=small}
