Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -1.21673003802 | 13.15 | 13.23 | 12.82 | 135980 | 12.99346014 | CS |
| 4 | 1.55 | 13.548951049 | 11.44 | 13.61 | 11.34 | 205677 | 12.53814923 | CS |
| 12 | -0.12 | -0.91533180778 | 13.11 | 13.73 | 11.08 | 175648 | 12.67785611 | CS |
| 26 | 2.25 | 20.9497206704 | 10.74 | 14 | 9.87 | 144395 | 12.30504102 | CS |
| 52 | 1.86 | 16.7115902965 | 11.13 | 14 | 9.155 | 145230 | 11.48334572 | CS |
| 156 | -1.96 | -13.110367893 | 14.95 | 15.565 | 7.512 | 161180 | 12.32332675 | CS |
| 260 | 2.38 | 22.4316682375 | 10.61 | 15.565 | 6.45 | 195210 | 11.62010949 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 12.96 | 0 | 0.00 | 13.05 | 13.16 | 12.86 | 311926 |
| 1732145700 | 12.96 | -0.04 | -0.31 | 12.97 | 13.07 | 12.82 | 95020 |
| 1732059300 | 13 | 0 | 0.00 | 12.82 | 13.03 | 12.82 | 82583 |
| 1731972900 | 13 | -0.11 | -0.84 | 13.11 | 13.23 | 12.95 | 82814 |
| 1731713700 | 13.11 | 0.03 | 0.23 | 13.15 | 13.16 | 12.91 | 107558 |
| 1731627300 | 13.08 | -0.05 | -0.38 | 13.21 | 13.2354 | 12.9047 | 105494 |
| 1731540900 | 13.13 | -0.07 | -0.53 | 13.31 | 13.5 | 13.09 | 152489 |
| 1731454500 | 13.2 | -0.21 | -1.57 | 13.39 | 13.48 | 13.175 | 175789 |
| 1731368100 | 13.41 | 0.33 | 2.52 | 13.24 | 13.6 | 13.1 | 169529 |
| 1731108900 | 13.08 | 0.15 | 1.16 | 12.93 | 13.18 | 12.875 | 118479 |
| 1731022500 | 12.93 | -0.54 | -4.01 | 13.36 | 13.43 | 12.9 | 180839 |
| 1730936100 | 13.47 | 1.54 | 12.91 | 12.98 | 13.61 | 12.98 | 459896 |
| 1730849700 | 11.93 | 0.13 | 1.10 | 11.81 | 12.01 | 11.41 | 151917 |
| 1730763300 | 11.8 | -0.15 | -1.26 | 11.86 | 11.92 | 11.615 | 122605 |
| 1730500500 | 11.95 | 0.08 | 0.67 | 11.99 | 12.26 | 11.59 | 666646 |
| 1730414100 | 11.87 | -0.4 | -3.26 | 12.32 | 12.32 | 11.87 | 197665 |
| 1730327700 | 12.27 | 0.09 | 0.74 | 12.12 | 12.56 | 12.12 | 174660 |
| 1730241300 | 12.18 | 0.12 | 1.00 | 11.95 | 12.6101 | 11.95 | 200985 |
| 1730154900 | 12.06 | 0.52 | 4.51 | 11.7 | 12.09 | 11.64 | 186023 |
| 1729895700 | 11.54 | 0.04 | 0.35 | 11.44 | 11.62 | 11.34 | 370619 |
| 1729809300 | 11.5 | -1.81 | -13.60 | 12.58 | 13.27 | 11.08 | 381586 |
| 1729722900 | 13.31 | 0.03 | 0.23 | 13.17 | 13.36 | 13.06 | 112889 |
| 1729636500 | 13.28 | 0.19 | 1.45 | 12.98 | 13.32 | 12.98 | 117219 |
| 1729550100 | 13.09 | -0.31 | -2.31 | 13.4 | 13.48 | 13.02 | 148597 |
| 1729290900 | 13.4 | -0.09 | -0.67 | 13.55 | 13.73 | 13.37 | 175900 |
| 1729204500 | 13.49 | 0.09 | 0.67 | 13.42 | 13.565 | 13.24 | 192666 |
| 1729118100 | 13.4 | 0.02 | 0.15 | 13.56 | 13.68 | 13.37 | 240534 |
| 1729031700 | 13.38 | 0.22 | 1.67 | 13.21 | 13.64 | 13.07 | 188612 |
| 1728945300 | 13.16 | 0.01 | 0.08 | 13.18 | 13.2 | 12.705 | 87799 |
| 1728686100 | 13.15 | 0.49 | 3.87 | 12.65 | 13.205 | 12.65 | 156793 |
| 1728599700 | 12.66 | 0.19 | 1.52 | 12.35 | 12.67 | 12.32 | 142196 |
| 1728513300 | 12.47 | 0.15 | 1.22 | 12.32 | 12.59 | 12.25 | 189968 |
| 1728426900 | 12.32 | -0.13 | -1.04 | 12.45 | 12.64 | 12.26 | 115297 |
| 1728340500 | 12.45 | 0.06 | 0.48 | 12.34 | 12.46 | 12.2 | 225650 |
| 1728081300 | 12.39 | 0.14 | 1.14 | 12.48 | 12.68 | 12.33 | 186051 |
| 1727994900 | 12.25 | 0.07 | 0.57 | 12.18 | 12.29 | 12.02 | 82582 |
| 1727908500 | 12.18 | -0.27 | -2.17 | 12.35 | 12.555 | 12.165 | 87746 |
| 1727822100 | 12.45 | -0.53 | -4.08 | 12.91 | 12.91 | 12.36 | 124753 |
| 1727735700 | 12.98 | 0.62 | 5.02 | 12.37 | 13 | 12.37 | 243474 |
| 1727476500 | 12.36 | -0.01 | -0.08 | 12.53 | 12.55 | 12.33 | 135127 |
| 1727390100 | 12.37 | -0.15 | -1.20 | 12.68 | 12.68 | 12.355 | 175198 |
| 1727303700 | 12.52 | -0.17 | -1.34 | 12.7 | 12.7 | 12.51 | 93231 |
| 1727217300 | 12.69 | -0.16 | -1.25 | 12.89 | 12.89 | 12.67 | 102738 |
| 1727130900 | 12.85 | -0.13 | -1.00 | 13.09 | 13.19 | 12.829 | 99695 |
| 1726871700 | 12.98 | -0.43 | -3.21 | 13.3 | 13.41 | 12.96 | 707361 |
| 1726785300 | 13.41 | 0.34 | 2.60 | 13.35 | 13.44 | 13.06 | 202804 |
| 1726698900 | 13.07 | 0.15 | 1.16 | 12.98 | 13.39 | 12.84 | 207871 |
| 1726612500 | 12.92 | 0.1 | 0.78 | 12.9 | 13.23 | 12.8 | 149240 |
| 1726526100 | 12.82 | 0.09 | 0.71 | 12.79 | 12.88 | 12.63 | 99715 |
| 1726266900 | 12.73 | 0.26 | 2.09 | 12.65 | 12.75 | 12.59 | 98114 |
| 1726180500 | 12.47 | 0.08 | 0.65 | 12.48 | 12.5 | 12.28 | 88638 |
| 1726094100 | 12.39 | -0.19 | -1.51 | 12.46 | 12.46 | 12.115 | 97447 |
| 1726007700 | 12.58 | 0.05 | 0.40 | 12.55 | 12.61 | 12.28 | 111689 |
| 1725921300 | 12.53 | 0.2 | 1.62 | 12.36 | 12.64 | 12.2 | 114920 |
| 1725662100 | 12.33 | -0.33 | -2.61 | 12.72 | 12.755 | 12.305 | 172297 |
| 1725575700 | 12.66 | -0.04 | -0.31 | 12.73 | 12.79 | 12.58 | 91152 |
| 1725489300 | 12.7 | -0.18 | -1.40 | 12.88 | 12.925 | 12.68 | 97842 |
| 1725402900 | 12.88 | -0.32 | -2.42 | 13.11 | 13.31 | 12.84 | 130468 |
| 1725057300 | 13.2 | 0.11 | 0.84 | 13.11 | 13.2 | 12.95 | 73854 |
| 1724970900 | 13.09 | 0.03 | 0.23 | 13.21 | 13.21 | 13.02 | 87941 |
| 1724884500 | 13.06 | 0.12 | 0.93 | 12.91 | 13.192 | 12.79 | 121877 |
| 1724798100 | 12.94 | -0.19 | -1.45 | 13.05 | 13.09 | 12.89 | 74888 |
| 1724711700 | 13.13 | 0 | 0.00 | 13.23 | 13.24 | 13.07 | 129084 |
| 1724452500 | 13.13 | 0.64 | 5.12 | 12.56 | 13.42 | 12.53 | 164692 |
| 1724366100 | 12.49 | -0.04 | -0.32 | 12.52 | 12.65 | 12.46 | 83858 |
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 Free TON [TON Crystal] (TONUSD).](/common/images/company/COIN_TONUSD.png){kind=small}
