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 | 49.28 | 49.28 | 48.85 | 18142 | 49.11155795 | SP |
| 4 | -0.01 | -0.0202880908906 | 49.29 | 49.79 | 48.85 | 13371 | 49.35984641 | SP |
| 12 | -0.07 | -0.141843971631 | 49.35 | 49.81 | 48.26 | 19115 | 49.33732459 | SP |
| 26 | -1.09 | -2.1639864999 | 50.37 | 50.54 | 48.26 | 20575 | 49.62041641 | SP |
| 52 | -0.46 | -0.924809006836 | 49.74 | 50.54 | 48.26 | 21025 | 49.62978686 | SP |
| 156 | -2.34 | -4.53312669508 | 51.62 | 51.97 | 46.15 | 21758 | 49.08701597 | SP |
| 260 | 2.38 | 5.07462686567 | 46.9 | 58.58 | 46.15 | 16708 | 50.07019866 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 49.28 | 0.06 | 0.12 | 49.26 | 49.34 | 49.1034 | 9028 |
| 1742510100 | 49.22 | 0.22 | 0.45 | 48.85 | 49.25 | 48.85 | 10981 |
| 1742423700 | 49 | -0.01 | -0.02 | 49.16 | 49.16 | 48.86 | 25504 |
| 1742337300 | 49.01 | -0.17 | -0.35 | 49.1 | 49.24 | 49.01 | 6240 |
| 1742250900 | 49.18 | 0.03 | 0.06 | 49.3 | 49.3 | 48.99 | 15534 |
| 1741991700 | 49.15 | -0.07 | -0.14 | 49.28 | 49.28 | 48.99 | 33201 |
| 1741905300 | 49.22 | -0.07 | -0.14 | 49.27 | 49.27 | 49.04 | 10154 |
| 1741818900 | 49.29 | -0.18 | -0.36 | 49.49 | 49.49 | 49.08 | 11599 |
| 1741732500 | 49.47 | 0.11 | 0.22 | 49.61 | 49.61 | 49.29 | 13348 |
| 1741646100 | 49.36 | -0.12 | -0.24 | 49.4148 | 49.58 | 49.36 | 21417 |
| 1741390500 | 49.48 | 0.2 | 0.41 | 49.26 | 49.54 | 49.26 | 6408 |
| 1741304100 | 49.28 | -0.31 | -0.62 | 49.57 | 49.6244 | 49.28 | 9910 |
| 1741217700 | 49.585 | -0.18 | -0.35 | 49.76 | 49.76 | 49.46 | 13639 |
| 1741131300 | 49.76 | 0.01 | 0.02 | 49.94 | 49.94 | 49.55 | 5452 |
| 1741044900 | 49.75 | 0.19 | 0.38 | 50.11 | 50.11 | 49.52 | 8969 |
| 1740785700 | 49.56 | -0.17 | -0.34 | 49.74 | 49.779 | 49.54 | 38088 |
| 1740699300 | 49.73 | 0.03 | 0.06 | 49.64 | 49.73 | 49.49 | 6825 |
| 1740612900 | 49.7 | 0.07 | 0.14 | 49.73 | 49.75 | 49.615 | 4897 |
| 1740526500 | 49.63 | 0.12 | 0.24 | 49.57 | 49.709 | 49.45 | 12213 |
| 1740440100 | 49.51 | 0.2 | 0.41 | 49.14 | 49.53 | 49.14 | 15316 |
| 1740180900 | 49.31 | -0.24 | -0.48 | 49.29 | 49.4 | 49.23 | 10592 |
| 1740094500 | 49.55 | 0.22 | 0.45 | 49.46 | 49.56 | 49.3404 | 17719 |
| 1740008100 | 49.33 | 0.01 | 0.02 | 49.27 | 49.4997 | 49.27 | 6089 |
| 1739921700 | 49.32 | 0.03 | 0.06 | 49.41 | 49.46 | 49.29 | 25155 |
| 1739576100 | 49.29 | 0.07 | 0.14 | 49.22 | 49.4699 | 49.22 | 14570 |
| 1739489700 | 49.22 | 0.1 | 0.20 | 49.08 | 49.3499 | 49.08 | 12000 |
| 1739403300 | 49.12 | -0.36 | -0.72 | 49.27 | 49.3616 | 49.12 | 9642 |
| 1739316900 | 49.475 | -0.16 | -0.31 | 49.59 | 49.59 | 49.37 | 10673 |
| 1739230500 | 49.63 | 0.11 | 0.22 | 49.58 | 49.63 | 49.52 | 3179 |
| 1738971300 | 49.52 | -0.15 | -0.30 | 49.45 | 49.62 | 49.4121 | 6162 |
| 1738884900 | 49.67 | 0.12 | 0.24 | 49.57 | 49.6799 | 49.49 | 15242 |
| 1738798500 | 49.55 | 0.23 | 0.47 | 49.53 | 49.61 | 49.448 | 10709 |
| 1738712100 | 49.32 | -0.07 | -0.13 | 49.34 | 49.4789 | 49.2723 | 110048 |
| 1738625700 | 49.385 | 0.09 | 0.19 | 49.27 | 49.4926 | 49.27 | 13666 |
| 1738366500 | 49.29 | 0.02 | 0.04 | 49.35 | 49.44 | 49.23 | 19962 |
| 1738280100 | 49.27 | -0.15 | -0.30 | 49.39 | 49.46 | 49.2608 | 7642 |
| 1738193700 | 49.42 | -0.02 | -0.04 | 49.31 | 49.43 | 49.21 | 31461 |
| 1738107300 | 49.44 | 0 | 0.00 | 49.47 | 49.47 | 49.2316 | 26680 |
| 1738020900 | 49.44 | 0.36 | 0.73 | 49.42 | 49.44 | 49.24 | 20918 |
| 1737761700 | 49.08 | -0.19 | -0.39 | 49.09 | 49.15 | 49.07 | 1680 |
| 1737675300 | 49.27 | 0 | 0.00 | 49.27 | 49.27 | 49.27 | 0 |
| 1737588900 | 49.27 | -0.06 | -0.12 | 49.09 | 49.3894 | 49.09 | 8168 |
| 1737502500 | 49.33 | 0.03 | 0.06 | 49.32 | 49.4287 | 49.2101 | 52627 |
| 1737156900 | 49.3 | 0.2 | 0.41 | 49.23 | 49.3198 | 49.11 | 18902 |
| 1737070500 | 49.1 | 0.03 | 0.06 | 49.07 | 49.18 | 48.99 | 14592 |
| 1736984100 | 49.07 | 0.23 | 0.47 | 49.14 | 49.1499 | 49 | 9689 |
| 1736897700 | 48.84 | -0.09 | -0.17 | 49.11 | 49.11 | 48.8 | 10896 |
| 1736811300 | 48.925 | -0.19 | -0.39 | 49.81 | 49.81 | 48.88 | 34651 |
| 1736552100 | 49.115 | -0.17 | -0.33 | 49.2 | 49.2 | 48.9987 | 9252 |
| 1736379300 | 49.28 | -0.11 | -0.22 | 49.52 | 49.52 | 49.16 | 15311 |
| 1736292900 | 49.39 | -0.03 | -0.06 | 49.65 | 49.65 | 49.3106 | 13918 |
| 1736206500 | 49.42 | 0.02 | 0.03 | 49.41 | 49.49 | 49.34 | 21478 |
| 1735947300 | 49.405 | -0.04 | -0.07 | 49.44 | 49.48 | 49.3212 | 28827 |
| 1735860900 | 49.44 | 0.07 | 0.14 | 49.55 | 49.55 | 49.27 | 32824 |
| 1735688100 | 49.37 | 0.01 | 0.02 | 49.45 | 49.45 | 49.09 | 38446 |
| 1735601700 | 49.36 | 0.04 | 0.08 | 48.26 | 49.38 | 48.26 | 93964 |
| 1735342500 | 49.32 | 0.01 | 0.02 | 49.43 | 49.43 | 49.21 | 29674 |
| 1735256100 | 49.31 | -0.03 | -0.06 | 49.4 | 49.4 | 48.9913 | 66086 |
| 1735077840 | 49.34 | 0 | 0.00 | 49.36 | 49.36 | 49.0545 | 7864 |
| 1734996900 | 49.34 | 0.14 | 0.28 | 49.41 | 49.41 | 49.1522 | 137522 |
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}
