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 | 0.06 | 0.266666666667 | 22.5 | 23.18 | 22.487 | 48509 | 22.85330014 | SP |
| 4 | -1.78 | -7.31306491372 | 24.34 | 24.36 | 21.4603 | 74661 | 22.72033976 | SP |
| 12 | -1.32 | -5.52763819095 | 23.88 | 24.36 | 21.4603 | 84892 | 23.15966685 | SP |
| 26 | 0.12 | 0.534759358289 | 22.44 | 24.536 | 21.4603 | 82244 | 23.27937237 | SP |
| 52 | -1.97 | -8.03098247044 | 24.53 | 25.46 | 20.1681 | 89393 | 23.29218561 | SP |
| 156 | -4.22 | -15.7580283794 | 26.78 | 28.46 | 18.91 | 136295 | 23.58418907 | SP |
| 260 | 12.79 | 130.910951894 | 9.77 | 32.37 | 9.51 | 241844 | 26.01206641 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 22.56 | -0.15 | -0.66 | 22.37 | 22.5799 | 22.3308 | 55933 |
| 1742510100 | 22.71 | -0.31 | -1.35 | 22.77 | 22.88 | 22.62 | 48608 |
| 1742423700 | 23.02 | 0.12 | 0.52 | 22.9 | 23.18 | 22.865 | 41101 |
| 1742337300 | 22.9 | -0.12 | -0.52 | 22.93 | 22.97 | 22.83 | 44068 |
| 1742250900 | 23.02 | 0.31 | 1.37 | 22.88 | 23.09 | 22.84 | 44009 |
| 1741991700 | 22.71 | 0.53 | 2.39 | 22.5 | 22.7221 | 22.49 | 64761 |
| 1741905300 | 22.18 | -0.2 | -0.89 | 22.34 | 22.505 | 22.11 | 170832 |
| 1741818900 | 22.38 | 0.08 | 0.36 | 22.52 | 22.55 | 22.265 | 27010 |
| 1741732500 | 22.3 | 0.01 | 0.04 | 22.41 | 22.6 | 21.9656 | 75067 |
| 1741646100 | 22.29 | -0.69 | -3.00 | 22.6431 | 22.66 | 22.0339 | 51337 |
| 1741390500 | 22.98 | 0.36 | 1.59 | 22.62 | 23 | 22.4601 | 54085 |
| 1741304100 | 22.62 | -0.19 | -0.83 | 22.5193 | 22.9 | 22.5193 | 66618 |
| 1741217700 | 22.81 | 0.86 | 3.92 | 22.35 | 22.825 | 22.3018 | 80651 |
| 1741131300 | 21.95 | -0.22 | -0.99 | 21.6475 | 22.32 | 21.4603 | 117629 |
| 1741044900 | 22.17 | -0.52 | -2.29 | 23.065 | 23.065 | 22.035 | 119968 |
| 1740785700 | 22.69 | -0.26 | -1.13 | 22.47 | 22.7684 | 22.31 | 76299 |
| 1740699300 | 22.95 | -0.49 | -2.09 | 23.54 | 23.5787 | 22.91 | 51969 |
| 1740612900 | 23.44 | 0.19 | 0.82 | 23.4 | 23.68 | 23.2901 | 99345 |
| 1740526500 | 23.25 | -0.25 | -1.06 | 23.4803 | 23.5119 | 23.1205 | 132830 |
| 1740440100 | 23.5 | -0.25 | -1.05 | 23.75 | 23.75 | 23.375 | 69295 |
| 1740180900 | 23.75 | -0.48 | -1.98 | 24.34 | 24.36 | 23.66 | 57735 |
| 1740094500 | 24.23 | 0.11 | 0.46 | 24.25 | 24.325 | 23.98 | 82259 |
| 1740008100 | 24.12 | 0.05 | 0.21 | 24.02 | 24.195 | 24.02 | 50337 |
| 1739921700 | 24.07 | 0.28 | 1.18 | 23.9 | 24.0992 | 23.8455 | 99278 |
| 1739576100 | 23.79 | 0.16 | 0.68 | 23.75 | 23.9399 | 23.68 | 132993 |
| 1739489700 | 23.63 | 0.57 | 2.47 | 23.3 | 23.66 | 23.3 | 83719 |
| 1739403300 | 23.06 | 0.14 | 0.61 | 22.8 | 23.14 | 22.7901 | 61401 |
| 1739316900 | 22.92 | -0.33 | -1.42 | 22.86 | 23.1068 | 22.7 | 110978 |
| 1739230500 | 23.25 | 0.17 | 0.74 | 23.32 | 23.37 | 23.24 | 104238 |
| 1738971300 | 23.08 | -0.24 | -1.03 | 23.42 | 23.4857 | 23.03 | 114521 |
| 1738884900 | 23.32 | 0.1 | 0.43 | 23.31 | 23.434 | 23.2 | 58642 |
| 1738798500 | 23.22 | 0.14 | 0.61 | 23.08 | 23.3275 | 23.0343 | 209456 |
| 1738712100 | 23.08 | 0.47 | 2.08 | 22.92 | 23.13 | 22.83 | 94816 |
| 1738625700 | 22.61 | -0.57 | -2.46 | 22.3563 | 22.8258 | 22.315 | 159950 |
| 1738366500 | 23.18 | -0.25 | -1.07 | 23.43 | 23.7063 | 23.14 | 76348 |
| 1738280100 | 23.43 | 0.28 | 1.21 | 23.34 | 23.57 | 23.32 | 186880 |
| 1738193700 | 23.15 | -0.11 | -0.47 | 23.25 | 23.3 | 23.0885 | 30705 |
| 1738107300 | 23.26 | -0.05 | -0.21 | 23.25 | 23.2748 | 22.95 | 78154 |
| 1738020900 | 23.31 | -0.67 | -2.79 | 23.47 | 23.57 | 23.14 | 70561 |
| 1737761700 | 23.98 | 0.09 | 0.38 | 24.06 | 24.168 | 23.96 | 50615 |
| 1737675300 | 23.89 | 0 | 0.00 | 23.89 | 23.89 | 23.89 | 0 |
| 1737588900 | 23.89 | -0.15 | -0.62 | 24.1 | 24.1083 | 23.89 | 59149 |
| 1737502500 | 24.04 | 0.38 | 1.61 | 24 | 24.08 | 23.7203 | 80323 |
| 1737156900 | 23.66 | 0.26 | 1.11 | 23.62 | 23.81 | 23.62 | 56908 |
| 1737070500 | 23.4 | -0.05 | -0.21 | 23.48 | 23.5 | 23.36 | 68692 |
| 1736984100 | 23.45 | 0.54 | 2.36 | 23.39 | 23.53 | 23.34 | 229767 |
| 1736897700 | 22.91 | 0.08 | 0.35 | 23.08 | 23.25 | 22.84 | 52524 |
| 1736811300 | 22.83 | -0.03 | -0.13 | 22.6 | 22.83 | 22.51 | 47789 |
| 1736552100 | 22.86 | -0.52 | -2.22 | 22.98 | 22.98 | 22.7 | 59910 |
| 1736379300 | 23.38 | -0.3 | -1.27 | 23.35 | 23.44 | 23.16 | 34380 |
| 1736292900 | 23.68 | -0.23 | -0.96 | 23.99 | 24.2253 | 23.57 | 63737 |
| 1736206500 | 23.91 | 0.53 | 2.27 | 23.8 | 24.13 | 23.8 | 94956 |
| 1735947300 | 23.38 | 0.33 | 1.43 | 23.1401 | 23.43 | 23 | 69920 |
| 1735860900 | 23.05 | 0.09 | 0.39 | 23.03 | 23.17 | 22.79 | 52627 |
| 1735688100 | 22.96 | -0.14 | -0.61 | 23.18 | 23.345 | 22.91 | 198961 |
| 1735601700 | 23.1 | -0.7 | -2.94 | 23.05 | 23.24 | 22.95 | 81136 |
| 1735342500 | 23.8 | -0.34 | -1.41 | 23.88 | 24.005 | 23.6435 | 69217 |
| 1735256100 | 24.14 | 0.42 | 1.77 | 23.93 | 24.22 | 23.92 | 213412 |
| 1735077840 | 23.72 | 0.24 | 1.02 | 23.57 | 23.84 | 23.57 | 56610 |
| 1734996900 | 23.48 | 0.26 | 1.12 | 23.3 | 23.48 | 23.23 | 100675 |
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}
