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 | -2.15 | -6.89544579859 | 31.18 | 33.17 | 28.59 | 1557433 | 31.13559418 | CS |
| 4 | -4.86 | -14.3405134258 | 33.89 | 43.89 | 28.59 | 1580536 | 35.343488 | CS |
| 12 | -15.82 | -35.2731326644 | 44.85 | 48.33 | 28.59 | 1325340 | 37.8942716 | CS |
| 26 | -0.82 | -2.74706867672 | 29.85 | 48.33 | 28.59 | 1323695 | 38.27790969 | CS |
| 52 | -13.29 | -31.4035916824 | 42.32 | 48.33 | 28.59 | 1207278 | 38.10408875 | CS |
| 156 | -7.78 | -21.1355609889 | 36.81 | 61.53 | 22.535 | 890224 | 39.68016793 | CS |
| 260 | -58.17 | -66.7087155963 | 87.2 | 98.7799 | 22.535 | 854867 | 41.02200743 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 29.03 | -1.35 | -4.44 | 29.67 | 29.74 | 27.75 | 2335380 |
| 1744324500 | 30.38 | -2.52 | -7.66 | 31.94 | 32.46 | 30.03 | 790449 |
| 1744238100 | 32.9 | 3.18 | 10.70 | 29 | 33.17 | 29 | 2489912 |
| 1744151700 | 29.72 | -0.42 | -1.39 | 31.88 | 32.1 | 29.31 | 1272631 |
| 1744065300 | 30.14 | -0.84 | -2.71 | 29.5 | 32.159999 | 28.59 | 1751782 |
| 1743806100 | 30.98 | -1.76 | -5.38 | 31.18 | 31.54 | 29.59 | 1458963 |
| 1743719700 | 32.74 | -3.56 | -9.81 | 34.15 | 34.23 | 32.2 | 1463337 |
| 1743633300 | 36.3 | -0.07 | -0.19 | 35.58 | 36.61 | 35.11 | 1071206 |
| 1743546900 | 36.37 | 0.29 | 0.80 | 35.95 | 36.48 | 35.205 | 1264394 |
| 1743460500 | 36.08 | -1.43 | -3.81 | 36.41 | 37.17 | 35.41 | 1917429 |
| 1743201300 | 37.51 | 0.81 | 2.21 | 41.46 | 43.89 | 37.03 | 5430845 |
| 1743114900 | 36.7 | -0.63 | -1.69 | 37.04 | 38.01 | 35.885 | 2220967 |
| 1743028500 | 37.33 | -1.81 | -4.62 | 38.97 | 39.14 | 37.18 | 1283063 |
| 1742942100 | 39.14 | 1.03 | 2.70 | 38.11 | 39.44 | 37.95 | 1411493 |
| 1742855700 | 38.11 | 1.08 | 2.92 | 37.73 | 38.43 | 37.17 | 1855025 |
| 1742596500 | 37.03 | 0.98 | 2.72 | 35.57 | 37.2 | 35.1 | 1820575 |
| 1742510100 | 36.05 | -0.27 | -0.74 | 35.56 | 36.59 | 35.56 | 651316 |
| 1742423700 | 36.32 | 0.83 | 2.34 | 36.14 | 36.925 | 35.6884 | 1032959 |
| 1742337300 | 35.49 | -0.68 | -1.88 | 35.8 | 35.825 | 34.82 | 634433 |
| 1742250900 | 36.17 | 0.89 | 2.52 | 35.17 | 36.33 | 35.17 | 791199 |
| 1741991700 | 35.28 | 2.17 | 6.55 | 33.89 | 35.34 | 33.42 | 1097140 |
| 1741905300 | 33.11 | -2.49 | -6.99 | 35.44 | 35.44 | 32.799999 | 1143725 |
| 1741818900 | 35.6 | 2 | 5.95 | 34.35 | 35.76 | 33.7 | 1327229 |
| 1741732500 | 33.6 | 1.16 | 3.58 | 32.369999 | 33.93 | 32.33 | 1353751 |
| 1741646100 | 32.439999 | -1.3 | -3.85 | 33 | 33 | 31.24 | 1474203 |
| 1741390500 | 33.74 | -0.86 | -2.49 | 34.6 | 34.68 | 32.729999 | 1248894 |
| 1741304100 | 34.6 | -1.88 | -5.15 | 35.52 | 36.54 | 34.58 | 1112102 |
| 1741217700 | 36.48 | 0.62 | 1.73 | 36 | 36.755 | 35.715 | 1636947 |
| 1741131300 | 35.86 | 0.74 | 2.11 | 35 | 36.4 | 35 | 1516077 |
| 1741044900 | 35.12 | -1.86 | -5.03 | 37.3 | 37.49 | 34.74 | 2410346 |
| 1740785700 | 36.98 | 0.66 | 1.82 | 36.11 | 37.02 | 35.58 | 1507749 |
| 1740699300 | 36.32 | -1.08 | -2.89 | 37.8 | 38.24 | 36.27 | 1164779 |
| 1740612900 | 37.4 | 0.35 | 0.94 | 37.55 | 38.31 | 36.815 | 988147 |
| 1740526500 | 37.05 | -1.46 | -3.79 | 38.26 | 38.3 | 36.75 | 1197706 |
| 1740440100 | 38.51 | -0.99 | -2.51 | 39.58 | 39.615 | 37.6 | 891529 |
| 1740180900 | 39.5 | -1.16 | -2.85 | 41.05 | 41.17 | 38.84 | 1282648 |
| 1740094500 | 40.66 | -0.18 | -0.44 | 40.63 | 41 | 39 | 1315267 |
| 1740008100 | 40.84 | -1.01 | -2.41 | 41.45 | 41.75 | 40.755 | 594897 |
| 1739921700 | 41.85 | 0.34 | 0.82 | 41 | 42.2 | 39.96 | 1258825 |
| 1739576100 | 41.51 | -0.27 | -0.65 | 41.96 | 41.96 | 40.37 | 791931 |
| 1739489700 | 41.78 | 0.76 | 1.85 | 41.5 | 42.19 | 41.01 | 607120 |
| 1739403300 | 41.02 | -1.37 | -3.23 | 41.43 | 42.47 | 40.89 | 928558 |
| 1739316900 | 42.39 | -0.24 | -0.56 | 42.11 | 43.13 | 41.8 | 945855 |
| 1739230500 | 42.63 | 1.41 | 3.42 | 42.06 | 43.67 | 41.78 | 1829236 |
| 1738971300 | 41.22 | -1.3 | -3.06 | 42.8 | 42.98 | 40.76 | 1123472 |
| 1738884900 | 42.52 | -1.03 | -2.37 | 43.73 | 43.883 | 42.29 | 1589540 |
| 1738798500 | 43.55 | 0.95 | 2.23 | 42.83 | 43.57 | 42.08 | 1326914 |
| 1738712100 | 42.6 | 1.08 | 2.60 | 41.97 | 43.06 | 40.82 | 1827389 |
| 1738625700 | 41.52 | -4.46 | -9.70 | 43.76 | 45.2 | 41.26 | 2168379 |
| 1738366500 | 45.98 | 0.12 | 0.26 | 46.41 | 47.6 | 45.98 | 1031685 |
| 1738280100 | 45.86 | -0.1 | -0.22 | 45.8 | 46.58 | 45.29 | 683015 |
| 1738193700 | 45.96 | -1.26 | -2.67 | 47 | 47.08 | 45.65 | 742710 |
| 1738107300 | 47.22 | 1.2 | 2.61 | 46.15 | 48.33 | 45.895 | 1029418 |
| 1738020900 | 46.02 | 0.33 | 0.72 | 44.71 | 47.78 | 44.71 | 945491 |
| 1737761700 | 45.69 | 1.16 | 2.60 | 45.55 | 46.77 | 45.35 | 767391 |
| 1737675300 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1737588900 | 44.53 | -0.56 | -1.24 | 45.28 | 45.525 | 44.41 | 518825 |
| 1737502500 | 45.09 | 0.98 | 2.22 | 44.6 | 45.41 | 44.43 | 678746 |
| 1737156900 | 44.11 | 0.02 | 0.05 | 44.85 | 44.85 | 43.66 | 1458037 |
| 1737070500 | 44.09 | 0.32 | 0.73 | 43.98 | 44.6 | 43.125 | 788072 |
| 1736984100 | 43.77 | 1.91 | 4.56 | 43.13 | 44.51 | 43 | 1107438 |
| 1736897700 | 41.86 | 0.26 | 0.62 | 42.01 | 42.52 | 40.55 | 1459505 |
| 1736811300 | 41.6 | -1.03 | -2.42 | 41.57 | 42.48 | 41.2 | 1089122 |
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 PYR Token [Vulcan Forged] (PYRBTC).](/common/images/company/COIN_PYRUSD.png){kind=small}
