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 | 0.38 | 12.1405750799 | 3.13 | 3.8999 | 3.01 | 29703 | 3.40437204 | CS |
| 4 | -3.0885 | -46.8060922937 | 6.5985 | 6.9 | 3.01 | 283361 | 5.19700224 | CS |
| 12 | -3.1515 | -47.3091646026 | 6.6615 | 14.0955 | 3.01 | 271146 | 7.99603834 | CS |
| 26 | -3.69 | -51.25 | 7.2 | 14.0955 | 3.01 | 189534 | 8.0794744 | CS |
| 52 | -8.265 | -70.1910828025 | 11.775 | 14.0955 | 3.01 | 151370 | 8.97904274 | CS |
| 156 | -11.94 | -77.2815533981 | 15.45 | 24 | 3.01 | 134882 | 10.01574325 | CS |
| 260 | -11.94 | -77.2815533981 | 15.45 | 24 | 3.01 | 134882 | 10.01574325 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 3.51 | -0.28 | -7.39 | 3.78 | 3.78 | 3.5 | 9071 |
| 1742510100 | 3.79 | -0.06 | -1.56 | 3.84 | 3.8999 | 3.7 | 3907 |
| 1742423700 | 3.85 | 0.51 | 15.27 | 3.35 | 3.8996 | 3.35 | 27730 |
| 1742337300 | 3.3399 | 0.03 | 0.90 | 3.21 | 3.58 | 3.2 | 47855 |
| 1742250900 | 3.31 | 0.15 | 4.75 | 3.15 | 3.6399 | 3.0601 | 40698 |
| 1741991700 | 3.16 | -0.15 | -4.53 | 3.13 | 3.67 | 3.0099999 | 28433 |
| 1741905300 | 3.31 | -0.19 | -5.43 | 3.39 | 3.5 | 3.31 | 6128 |
| 1741818900 | 3.5 | 0.17 | 5.11 | 3.3 | 3.7428 | 3.0743 | 50410 |
| 1741732500 | 3.33 | -0.4 | -10.77 | 3.2 | 3.7 | 3.2 | 17895 |
| 1741646100 | 3.7318 | -0.04 | -1.08 | 3.66 | 4.1899 | 3.1226 | 110504 |
| 1741390500 | 3.7725 | -1.03 | -21.43 | 4.4235 | 4.4835 | 3.75 | 21618 |
| 1741304100 | 4.8015 | -1.37 | -22.14 | 5.1165 | 5.3999999 | 4.8 | 20295 |
| 1741217700 | 6.1665 | 0.89 | 16.96 | 5.25 | 6.1665 | 4.95 | 8467 |
| 1741131300 | 5.2725 | -0.95 | -15.30 | 4.8375 | 5.3475 | 4.425 | 262631 |
| 1741044900 | 6.225 | -0.02 | -0.24 | 6.57 | 6.9 | 6.225 | 23871 |
| 1740785700 | 6.2399999 | -0.08 | -1.19 | 6.225 | 6.74532 | 6.225 | 778 |
| 1740699300 | 6.3149999 | 0.01 | 0.17 | 6.6825 | 6.6825 | 6.3 | 438 |
| 1740612900 | 6.304485 | -0.03 | -0.43 | 6.3 | 6.6 | 6.3 | 1430 |
| 1740526500 | 6.3314699 | -0.33 | -4.93 | 6.237 | 6.735 | 6.237 | 1300 |
| 1740440100 | 6.6598499 | 0.49 | 8.03 | 6.5985 | 6.6598499 | 6.225 | 760 |
| 1740180900 | 6.165 | -0.14 | -2.14 | 6.5985 | 6.738 | 6.165 | 18339 |
| 1740094500 | 6.3 | -0.05 | -0.85 | 6.7725 | 6.8985 | 6.3 | 394 |
| 1740008100 | 6.3539999 | 0.05 | 0.81 | 6.3 | 6.6375 | 6 | 3577 |
| 1739921700 | 6.303 | 0 | 0.05 | 6.3 | 6.8625 | 6.3 | 1355 |
| 1739576100 | 6.3 | -0.11 | -1.64 | 6.7065 | 6.7065 | 6.3 | 904 |
| 1739489700 | 6.405 | 0.1 | 1.64 | 6.39 | 6.45 | 6 | 1079 |
| 1739403300 | 6.3015 | 0.19 | 3.17 | 6.75 | 6.75 | 6.0015 | 1661 |
| 1739316900 | 6.108 | -0.64 | -9.51 | 6.6 | 6.615 | 6.075 | 5097 |
| 1739230500 | 6.75 | 0 | 0.00 | 6.7155 | 6.75 | 6.3 | 2404 |
| 1738971300 | 6.75 | -0.23 | -3.23 | 6.675 | 7.0125 | 6.6 | 1010 |
| 1738884900 | 6.975 | -0.04 | -0.51 | 6.9825 | 6.99 | 6.63 | 2326 |
| 1738798500 | 7.011 | -0.07 | -0.93 | 6.9 | 7.34985 | 6.744 | 5570 |
| 1738712100 | 7.077 | 0.4 | 5.95 | 7.5 | 7.5 | 6.9 | 2723 |
| 1738625700 | 6.6795 | -0.28 | -4.03 | 6.9 | 7.497 | 6.6 | 4924 |
| 1738366500 | 6.96 | -0.75 | -9.75 | 7.613445 | 7.7115 | 6.96 | 1333 |
| 1738280100 | 7.7115 | 0.64 | 9.06 | 7.158 | 7.713 | 7.158 | 1333 |
| 1738193700 | 7.070805 | -0.2 | -2.81 | 7.62 | 7.62 | 7.05 | 1175 |
| 1738107300 | 7.275 | 0.23 | 3.19 | 7.4025 | 7.4025 | 7.05 | 642 |
| 1738020900 | 7.05 | -0.6 | -7.84 | 7.5 | 7.65 | 7.05 | 1323 |
| 1737761700 | 7.65 | -0.14 | -1.75 | 7.95 | 8.25 | 7.65 | 2247 |
| 1737675300 | 7.7865 | 0 | 0.00 | 7.7865 | 7.7865 | 7.7865 | 0 |
| 1737588900 | 7.7865 | -0.61 | -7.30 | 8.8799999 | 8.8799999 | 7.569 | 2757 |
| 1737502500 | 8.4 | -0.04 | -0.46 | 8.6984999 | 8.7 | 8.13 | 5547 |
| 1737156900 | 8.439 | 0.79 | 10.34 | 7.8 | 8.949 | 7.8 | 8516 |
| 1737070500 | 7.6485 | 0.3 | 4.04 | 7.5 | 7.95 | 7.2 | 3917 |
| 1736984100 | 7.3515 | 0.3 | 4.28 | 7.05 | 7.65 | 7.05 | 3661 |
| 1736897700 | 7.05 | -0.41 | -5.45 | 7.2 | 7.9485 | 6.915 | 4453 |
| 1736811300 | 7.4565 | 0.71 | 10.44 | 7.05 | 7.4985 | 6.76815 | 4306 |
| 1736552100 | 6.7515 | 0.05 | 0.81 | 6.6644999 | 7.785 | 6.4574999 | 3493 |
| 1736379300 | 6.6975 | -0.5 | -6.98 | 7.95 | 7.95 | 6.6 | 10829 |
| 1736292900 | 7.2 | -1.2 | -14.29 | 8.4 | 8.667 | 7.2 | 13486 |
| 1736206500 | 8.4 | -0.75 | -8.18 | 10.875 | 10.875 | 8.4 | 16453 |
| 1735947300 | 9.1485 | -0.54 | -5.59 | 9 | 9.675 | 8.283 | 7833 |
| 1735860900 | 9.69 | -0.64 | -6.23 | 9.5625 | 10.1535 | 9 | 24043 |
| 1735688100 | 10.333499 | 3.17 | 44.27 | 7.167 | 14.0955 | 7.167 | 467811 |
| 1735601700 | 7.1625 | 0.67 | 10.25 | 7.095 | 7.3485 | 6.6015 | 2832 |
| 1735342500 | 6.4965 | -0.16 | -2.43 | 6.735 | 6.75 | 6.45 | 2080 |
| 1735256100 | 6.6585 | -0.06 | -0.83 | 6.75 | 7.3425 | 6.6585 | 6019 |
| 1735077840 | 6.714 | 0.04 | 0.65 | 6.6765 | 6.9 | 6.675 | 1036 |
| 1734996900 | 6.6705 | -0.15 | -2.26 | 6.825 | 7.365 | 6.6465 | 4245 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
