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 | -0.02 | -0.727272727273 | 2.75 | 2.99 | 2.59 | 2594063 | 2.82117913 | CS |
| 4 | -0.585 | -17.6470588235 | 3.315 | 3.7 | 2.59 | 2399364 | 3.19849935 | CS |
| 12 | -1.45 | -34.6889952153 | 4.18 | 4.74 | 2.59 | 3138970 | 3.60975719 | CS |
| 26 | -3.63 | -57.0754716981 | 6.36 | 6.81 | 2.59 | 3273465 | 4.22663747 | CS |
| 52 | -4.52 | -62.3448275862 | 7.25 | 10.31 | 2.59 | 3008965 | 5.37775335 | CS |
| 156 | -40.27 | -93.6511627907 | 43 | 47.44 | 2.59 | 3004732 | 12.84129423 | CS |
| 260 | -70.28 | -96.2607861937 | 73.01 | 220.8568 | 2.59 | 3571541 | 67.1677727 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744410900 | 2.71 | 0.03 | 1.12 | 2.68 | 2.738 | 2.6 | 1811283 |
| 1744324500 | 2.68 | -0.21 | -7.27 | 2.81 | 2.81 | 2.65 | 1939756 |
| 1744238100 | 2.89 | 0.22 | 8.24 | 2.62 | 2.9 | 2.59 | 2385229 |
| 1744151700 | 2.67 | -0.23 | -7.93 | 2.955 | 2.98 | 2.63 | 2331877 |
| 1744065300 | 2.9 | 0.01 | 0.35 | 2.7 | 2.99 | 2.62 | 2753986 |
| 1743806100 | 2.89 | 0.02 | 0.70 | 2.75 | 2.97 | 2.62 | 3574807 |
| 1743719700 | 2.87 | -0.22 | -7.12 | 2.94 | 3 | 2.81 | 2205429 |
| 1743633300 | 3.09 | 0.02 | 0.65 | 3.05 | 3.14 | 3.025 | 1175141 |
| 1743546900 | 3.07 | 0.02 | 0.66 | 3.07 | 3.08 | 2.94 | 1778395 |
| 1743460500 | 3.05 | -0.09 | -2.87 | 3.04 | 3.15 | 3.04 | 1403263 |
| 1743201300 | 3.14 | -0.17 | -5.14 | 3.2599999 | 3.3 | 3.0299999 | 2614552 |
| 1743114900 | 3.31 | 0.07 | 2.16 | 3.2 | 3.395 | 3.2 | 1348773 |
| 1743028500 | 3.24 | -0.1 | -2.99 | 3.33 | 3.3745 | 3.205 | 1350552 |
| 1742942100 | 3.34 | -0.01 | -0.30 | 3.2799999 | 3.44 | 3.24 | 2184788 |
| 1742855700 | 3.35 | -0.2 | -5.63 | 3.7 | 3.7 | 3.2814 | 4029292 |
| 1742596500 | 3.55 | 0.08 | 2.31 | 3.48 | 3.65 | 3.46 | 6220981 |
| 1742510100 | 3.47 | -0.02 | -0.57 | 3.45 | 3.545 | 3.4217 | 2195134 |
| 1742423700 | 3.49 | -0.04 | -1.13 | 3.5 | 3.575 | 3.43 | 1275296 |
| 1742337300 | 3.53 | 0.01 | 0.28 | 3.545 | 3.55 | 3.4774 | 1540486 |
| 1742250900 | 3.52 | 0.13 | 3.83 | 3.414 | 3.575 | 3.35 | 3065643 |
| 1741991700 | 3.39 | 0.1 | 3.04 | 3.315 | 3.5 | 3.25 | 2359763 |
| 1741905300 | 3.29 | -0.04 | -1.20 | 3.29 | 3.37 | 3.185 | 1842308 |
| 1741818900 | 3.33 | 0.22 | 7.07 | 3.09 | 3.37 | 3.07 | 2121772 |
| 1741732500 | 3.11 | -0.15 | -4.60 | 3.36 | 3.37 | 3.0299999 | 2697934 |
| 1741646100 | 3.2599999 | -0.1 | -2.98 | 3.38 | 3.5 | 3.2599999 | 3690943 |
| 1741390500 | 3.36 | 0.21 | 6.67 | 3.165 | 3.38 | 3.1 | 2354031 |
| 1741304100 | 3.15 | -0.06 | -1.87 | 3.1299 | 3.23 | 3.085 | 2683476 |
| 1741217700 | 3.21 | -0.02 | -0.62 | 3.19 | 3.255 | 3.105 | 2720591 |
| 1741131300 | 3.23 | 0.15 | 4.87 | 2.9299 | 3.2599999 | 2.86 | 4545495 |
| 1741044900 | 3.08 | -0.08 | -2.53 | 3.055 | 3.18 | 2.985 | 4211020 |
| 1740785700 | 3.16 | -0.02 | -0.63 | 3.11 | 3.325 | 3.1 | 4152688 |
| 1740699300 | 3.18 | -0.38 | -10.67 | 3.435 | 3.65 | 3.1 | 8893860 |
| 1740612900 | 3.56 | -0.16 | -4.30 | 3.755 | 3.755 | 3.51 | 5131254 |
| 1740526500 | 3.72 | -0.14 | -3.63 | 3.88 | 3.9 | 3.71 | 3159018 |
| 1740440100 | 3.86 | -0.16 | -3.98 | 3.97 | 4.0199999 | 3.85 | 2773863 |
| 1740180900 | 4.0199999 | -0.06 | -1.47 | 4.17 | 4.33 | 4.01 | 4321684 |
| 1740094500 | 4.08 | -0.24 | -5.56 | 4.29 | 4.29 | 4 | 3805445 |
| 1740008100 | 4.32 | -0.08 | -1.82 | 4.5 | 4.74 | 4.28 | 9454678 |
| 1739921700 | 4.4 | 0.45 | 11.39 | 4.0186 | 4.41 | 4 | 8057699 |
| 1739576100 | 3.95 | 0.09 | 2.33 | 3.96 | 3.9902 | 3.84 | 3112394 |
| 1739489700 | 3.86 | 0.05 | 1.45 | 3.85 | 3.87 | 3.75 | 2304331 |
| 1739403300 | 3.805 | -0.02 | -0.39 | 3.755 | 3.82 | 3.59 | 3586313 |
| 1739316900 | 3.82 | -0.14 | -3.54 | 3.95 | 3.98 | 3.81 | 2069206 |
| 1739230500 | 3.96 | 0.04 | 1.02 | 3.92 | 3.97 | 3.8 | 2628383 |
| 1738971300 | 3.92 | -0.01 | -0.25 | 3.9 | 3.945 | 3.85 | 1432677 |
| 1738884900 | 3.93 | 0.06 | 1.55 | 3.89 | 4.035 | 3.85 | 2107337 |
| 1738798500 | 3.87 | 0.03 | 0.78 | 3.83 | 3.98 | 3.83 | 1402434 |
| 1738712100 | 3.84 | 0.05 | 1.32 | 3.78 | 3.87 | 3.75 | 1686456 |
| 1738625700 | 3.79 | -0.17 | -4.29 | 3.78 | 3.945 | 3.75 | 2542790 |
| 1738366500 | 3.96 | -0.11 | -2.70 | 4.07 | 4.098 | 3.93 | 2304128 |
| 1738280100 | 4.07 | 0.04 | 0.99 | 4.07 | 4.18 | 4.0335 | 1787413 |
| 1738193700 | 4.03 | 0.05 | 1.26 | 3.95 | 4.21 | 3.93 | 1924869 |
| 1738107300 | 3.98 | -0.15 | -3.63 | 4.08 | 4.16 | 3.91 | 2758422 |
| 1738020900 | 4.13 | 0.06 | 1.47 | 3.99 | 4.465 | 3.99 | 5851394 |
| 1737761700 | 4.07 | 0.17 | 4.36 | 4.0599999 | 4.1 | 3.91 | 2182631 |
| 1737675300 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737588900 | 3.9 | -0.1 | -2.50 | 3.97 | 3.99 | 3.82 | 3208795 |
| 1737502500 | 4 | -0.08 | -1.96 | 4.0512 | 4.1449999 | 3.99 | 3654719 |
| 1737156900 | 4.08 | -0.1 | -2.39 | 4.18 | 4.22 | 4 | 5941590 |
| 1737070500 | 4.18 | 0.21 | 5.29 | 3.95 | 4.18 | 3.85 | 4686856 |
| 1736984100 | 3.97 | 0.34 | 9.37 | 3.67 | 4.0473 | 3.66 | 4693852 |
| 1736897700 | 3.63 | 0 | 0.00 | 3.66 | 3.68 | 3.5 | 1904487 |
| 1736811300 | 3.63 | 0.04 | 1.11 | 3.56 | 3.71 | 3.505 | 4025123 |
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}
