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 | 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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 10.61 | 0.1 | 1.00 | 10.515 | 10.9825 | 10.3025 | 38206 |
| 1736875800 | 10.505 | 0.14 | 1.38 | 10.535 | 10.95 | 10.3 | 9062 |
| 1736789400 | 10.3625 | -0.09 | -0.84 | 10.385 | 10.3925 | 10.325 | 18878 |
| 1736530200 | 10.45 | -0.19 | -1.79 | 10.575 | 11.1525 | 10.315 | 154322 |
| 1736443800 | 10.64 | 0.01 | 0.07 | 10.645 | 10.6625 | 10.6275 | 28671 |
| 1736357400 | 10.6325 | -0.12 | -1.09 | 10.665 | 10.705 | 10.56 | 3094 |
| 1736271000 | 10.75 | -0.08 | -0.74 | 10.785 | 10.82 | 10.72 | 50424 |
| 1736184600 | 10.83 | 0.11 | 0.98 | 10.765 | 10.9325 | 10.745 | 67528 |
| 1735925400 | 10.725 | 0.04 | 0.42 | 10.715 | 10.76 | 10.6875 | 30894 |
| 1735839000 | 10.68 | -0.03 | -0.23 | 10.665 | 10.74 | 10.565 | 67524 |
| 1735666200 | 10.705 | 0.03 | 0.30 | 10.675 | 10.705 | 10.6625 | 47154 |
| 1735579800 | 10.6725 | -0.09 | -0.86 | 10.745 | 10.755 | 10.65 | 10916 |
| 1735320600 | 10.765 | -0.08 | -0.74 | 10.815 | 10.815 | 10.7275 | 17407 |
| 1735061400 | 10.845 | 0.07 | 0.67 | 10.85 | 10.855 | 10.83 | 353 |
| 1734975000 | 10.7725 | 0.01 | 0.07 | 10.78 | 10.805 | 10.7325 | 6118 |
| 1734715800 | 10.765 | -0.01 | -0.05 | 10.7 | 10.7725 | 10.63 | 363 |
| 1734629400 | 10.77 | -0.16 | -1.44 | 10.775 | 10.8575 | 10.71 | 11500 |
| 1734543000 | 10.9275 | -0 | -0.02 | 10.975 | 10.975 | 10.9175 | 32738 |
| 1734456600 | 10.93 | -0.04 | -0.36 | 10.89 | 10.93 | 10.86 | 2591 |
| 1734370200 | 10.97 | -0.03 | -0.23 | 10.995 | 11.0275 | 10.9625 | 206143 |
| 1734111000 | 10.995 | -0.06 | -0.50 | 11.035 | 11.05 | 10.9825 | 17769 |
| 1734024600 | 11.05 | 0.02 | 0.14 | 11.145 | 11.2675 | 11.01 | 2459 |
| 1733938200 | 11.035 | 0.01 | 0.09 | 11.015 | 11.385 | 10.995 | 22555 |
| 1733851800 | 11.025 | -0.22 | -1.98 | 11.025 | 11.025 | 11.025 | 62 |
| 1733765400 | 11.2475 | 0.27 | 2.46 | 11.08 | 11.2825 | 11.08 | 498 |
| 1733506200 | 10.9775 | -0.02 | -0.16 | 11.02 | 11.4 | 10.975 | 20569 |
| 1733419800 | 10.995 | 0.07 | 0.69 | 10.95 | 11.055 | 10.9375 | 40324 |
| 1733333400 | 10.92 | 0.04 | 0.37 | 10.935 | 10.975 | 10.825 | 207 |
| 1733247000 | 10.88 | 0.04 | 0.32 | 10.9 | 11.0775 | 10.79 | 6356 |
| 1733160600 | 10.845 | 0.03 | 0.23 | 10.845 | 10.9 | 10.8025 | 329 |
| 1732901400 | 10.82 | 0.09 | 0.79 | 10.72 | 10.8225 | 10.705 | 839 |
| 1732815000 | 10.735 | -0.06 | -0.56 | 10.75 | 10.7575 | 10.73 | 70342 |
| 1732728600 | 10.795 | -0.01 | -0.12 | 10.84 | 10.925 | 10.7925 | 14795 |
| 1732642200 | 10.8075 | -0.04 | -0.39 | 10.795 | 10.87 | 10.78 | 51379 |
| 1732555800 | 10.85 | 0.03 | 0.25 | 10.88 | 10.905 | 10.8425 | 171704 |
| 1732296600 | 10.8225 | 0 | 0.02 | 10.835 | 10.865 | 10.7775 | 122246 |
| 1732210200 | 10.82 | -0 | -0.02 | 10.82 | 10.82 | 10.82 | 163 |
| 1732123800 | 10.8225 | -0.09 | -0.80 | 10.915 | 10.92 | 10.8125 | 15900 |
| 1732037400 | 10.91 | 0.04 | 0.34 | 10.895 | 10.91 | 10.82 | 19006 |
| 1731951000 | 10.8725 | 0.09 | 0.81 | 10.83 | 10.885 | 10.8225 | 940 |
| 1731691800 | 10.785 | -0.03 | -0.30 | 10.815 | 10.865 | 10.755 | 4102 |
| 1731605400 | 10.8175 | -0.02 | -0.18 | 10.78 | 11.055 | 10.755 | 12155 |
| 1731519000 | 10.8375 | -0.06 | -0.53 | 10.915 | 11.34 | 10.815 | 15380 |
| 1731432600 | 10.895 | -0.21 | -1.87 | 10.9 | 10.905 | 10.8825 | 58832 |
| 1731346200 | 11.1025 | -0.07 | -0.60 | 11.215 | 11.215 | 11.0875 | 7609 |
| 1731087000 | 11.17 | -0.27 | -2.36 | 11.335 | 11.335 | 11.1625 | 16563 |
| 1731000600 | 11.44 | 0.26 | 2.33 | 11.365 | 11.5675 | 11.31 | 33895 |
| 1730914200 | 11.18 | -0.17 | -1.45 | 11.25 | 11.2875 | 11.095 | 84389 |
| 1730827800 | 11.345 | 0.11 | 0.98 | 11.32 | 11.3525 | 11.3025 | 1355 |
| 1730741400 | 11.235 | 0.03 | 0.27 | 11.255 | 11.2725 | 11.225 | 3256 |
| 1730482200 | 11.205 | 0.12 | 1.04 | 11.17 | 11.44 | 11.1475 | 16500 |
| 1730395800 | 11.09 | -0.1 | -0.89 | 11.14 | 11.445 | 11.0375 | 9101 |
| 1730309400 | 11.19 | -0.12 | -1.08 | 11.235 | 11.37 | 11.0725 | 4102 |
| 1730223000 | 11.3125 | -0.02 | -0.20 | 11.32 | 11.38 | 11.24 | 8984 |
| 1730136600 | 11.335 | 0.02 | 0.20 | 11.325 | 11.35 | 11.2675 | 17932 |
| 1729873800 | 11.3125 | 0.06 | 0.56 | 11.29 | 11.3525 | 11.2775 | 43898 |
| 1729787400 | 11.25 | -0.15 | -1.27 | 11.295 | 11.365 | 11.1975 | 61118 |
| 1729701000 | 11.395 | -0.05 | -0.42 | 11.44 | 11.455 | 11.385 | 4606 |
| 1729614600 | 11.4425 | 0.02 | 0.13 | 11.47 | 11.4725 | 11.4375 | 30821 |
| 1729528200 | 11.4275 | -0.16 | -1.36 | 11.485 | 11.515 | 11.425 | 27710 |
| 1729269000 | 11.585 | 0.12 | 1.05 | 11.635 | 11.65 | 11.5675 | 10659 |
| 1729182600 | 11.465 | -0.04 | -0.37 | 11.465 | 11.465 | 11.465 | 0 |
| 1729096200 | 11.5075 | 0.08 | 0.70 | 11.435 | 11.5125 | 11.435 | 57 |
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 Gifto [OLD] (GTOEUR).](/common/images/company/COIN_GTOUSD.png){kind=small}
