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 | -0.02 | -0.193798449612 | 10.32 | 10.95 | 10.0147 | 8822 | 10.45024394 | CS |
| 4 | -1.3 | -11.2068965517 | 11.6 | 11.6 | 10.0147 | 5240 | 10.50801104 | CS |
| 12 | -3.06 | -22.9041916168 | 13.36 | 13.65 | 10.0147 | 3613 | 11.55142417 | CS |
| 26 | -4.6 | -30.8724832215 | 14.9 | 16.79 | 10.0147 | 8576 | 14.1362319 | CS |
| 52 | -6.86 | -39.9766899767 | 17.16 | 19.7 | 10.0147 | 7632 | 15.41417442 | CS |
| 156 | -23.2 | -69.2537313433 | 33.5 | 44 | 10.0147 | 8310 | 24.5018752 | CS |
| 260 | 3.36 | 48.4149855908 | 6.94 | 44 | 6.4 | 8779 | 22.76460364 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 10.3 | -0.09 | -0.87 | 10.4 | 10.65 | 10.15 | 5975 |
| 1742510100 | 10.39 | 0 | 0.00 | 10.35 | 10.4 | 10.35 | 249 |
| 1742423700 | 10.39 | 0.12 | 1.17 | 10.385 | 10.92 | 10.3 | 2487 |
| 1742337300 | 10.27 | -0.59 | -5.43 | 10.87 | 10.95 | 10.0147 | 24047 |
| 1742250900 | 10.86 | 0.36 | 3.43 | 10.55 | 10.88 | 10.5 | 10103 |
| 1741991700 | 10.5 | 0.27 | 2.64 | 10.32 | 10.6142 | 10.295 | 7223 |
| 1741905300 | 10.23 | 0.01 | 0.10 | 10.36 | 10.49 | 10.23 | 1138 |
| 1741818900 | 10.22 | 0.12 | 1.19 | 10.17 | 10.42 | 10.15 | 2169 |
| 1741732500 | 10.1 | -0.1 | -0.98 | 10.45 | 10.45 | 10.1 | 609 |
| 1741646100 | 10.2 | 0 | 0.00 | 10.31 | 10.55 | 10.2 | 201 |
| 1741390500 | 10.2 | -0.38 | -3.59 | 10.58 | 10.58 | 10.2 | 1237 |
| 1741304100 | 10.58 | 0 | 0.00 | 10.57 | 10.58 | 10.195 | 2262 |
| 1741217700 | 10.58 | 0.33 | 3.22 | 10.12 | 10.58 | 10.12 | 961 |
| 1741131300 | 10.25 | -0.29 | -2.75 | 10.78 | 10.86 | 10.14 | 30335 |
| 1741044900 | 10.54 | -0.46 | -4.18 | 11.38 | 11.38 | 10.5 | 4047 |
| 1740785700 | 11 | -0.38 | -3.30 | 11.02 | 11.28 | 11 | 1688 |
| 1740699300 | 11.375 | 0.14 | 1.20 | 11.26 | 11.375 | 11.26 | 445 |
| 1740612900 | 11.24 | -0.1 | -0.88 | 11.2 | 11.28 | 11.2 | 2824 |
| 1740526500 | 11.34 | 0.17 | 1.52 | 11.02 | 11.34 | 11.02 | 517 |
| 1740440100 | 11.17 | 0.02 | 0.18 | 11.36 | 11.5 | 11.15 | 3105 |
| 1740180900 | 11.15 | -0.25 | -2.19 | 11.6 | 11.6 | 11.15 | 9154 |
| 1740094500 | 11.4 | -0.05 | -0.44 | 11.39 | 11.775 | 11.39 | 1906 |
| 1740008100 | 11.45 | -0.33 | -2.80 | 11.6 | 11.72 | 11.4228 | 3638 |
| 1739921700 | 11.78 | -0.06 | -0.51 | 11.61 | 11.91 | 11.61 | 8808 |
| 1739576100 | 11.84 | -0.06 | -0.50 | 11.85 | 11.97 | 11.57 | 3188 |
| 1739489700 | 11.9 | 0.02 | 0.17 | 11.41 | 12.385 | 11.41 | 1831 |
| 1739403300 | 11.88 | -0.13 | -1.08 | 11.58 | 12.1 | 11.58 | 1377 |
| 1739316900 | 12.01 | -0.12 | -0.99 | 12.24 | 12.24 | 11.85 | 387 |
| 1739230500 | 12.13 | -0.29 | -2.35 | 12.03 | 12.18 | 12 | 2313 |
| 1738971300 | 12.4225 | -0.31 | -2.42 | 12.71 | 12.71 | 11.88 | 4547 |
| 1738884900 | 12.73 | -0.27 | -2.08 | 12.93 | 12.99 | 12.73 | 416 |
| 1738798500 | 13 | 0.08 | 0.62 | 12.94 | 13 | 12.8 | 516 |
| 1738712100 | 12.92 | 0.1 | 0.78 | 12.52 | 12.92 | 12.52 | 145 |
| 1738625700 | 12.82 | -0.04 | -0.31 | 12.52 | 12.87 | 12.5 | 605 |
| 1738366500 | 12.86 | -0.03 | -0.23 | 12.9 | 12.9 | 12.86 | 149 |
| 1738280100 | 12.89 | 0 | 0.00 | 12.81 | 12.95 | 12.81 | 204 |
| 1738193700 | 12.89 | -0.25 | -1.90 | 12.61 | 13.1352 | 12.61 | 3078 |
| 1738107300 | 13.14 | 0.45 | 3.55 | 12.7 | 13.14 | 12.68 | 2810 |
| 1738020900 | 12.69 | -0.59 | -4.47 | 12.5 | 12.71 | 12.5 | 2179 |
| 1737761700 | 13.2844 | 0.77 | 6.19 | 12.62 | 13.65 | 12.4117 | 2290 |
| 1737675300 | 12.51 | 0 | 0.00 | 12.51 | 12.51 | 12.51 | 0 |
| 1737588900 | 12.51 | -0.09 | -0.71 | 12.41 | 13.1 | 12.41 | 732 |
| 1737502500 | 12.6 | 0.02 | 0.16 | 12.66 | 12.79 | 12.57 | 3305 |
| 1737156900 | 12.58 | -0.55 | -4.19 | 12.93 | 12.93 | 12.58 | 1364 |
| 1737070500 | 13.13 | 0.37 | 2.90 | 12.59 | 13.135 | 12.59 | 1684 |
| 1736984100 | 12.76 | -0.33 | -2.52 | 12.82 | 13.2 | 12.76 | 3276 |
| 1736897700 | 13.09 | 0.1 | 0.77 | 13 | 13.275 | 12.7984 | 9573 |
| 1736811300 | 12.99 | 0.17 | 1.33 | 12.8 | 12.99 | 12.72 | 711 |
| 1736552100 | 12.82 | -0.48 | -3.61 | 12.84 | 12.84 | 12.8 | 1118 |
| 1736379300 | 13.3 | 0.19 | 1.45 | 12.78 | 13.3 | 12.71 | 10846 |
| 1736292900 | 13.11 | -0.18 | -1.35 | 12.74 | 13.11 | 12.74 | 1345 |
| 1736206500 | 13.29 | 0 | 0.00 | 13.04 | 13.29 | 13.04 | 223 |
| 1735947300 | 13.29 | 0.4 | 3.10 | 12.61 | 13.29 | 12.61 | 3680 |
| 1735860900 | 12.89 | -0.16 | -1.23 | 13.3 | 13.34 | 12.89 | 451 |
| 1735688100 | 13.05 | 0.16 | 1.24 | 12.8 | 13.375 | 12.31 | 4520 |
| 1735601700 | 12.89 | -0.5 | -3.73 | 13 | 13 | 12.8 | 2963 |
| 1735342500 | 13.39 | -0.46 | -3.32 | 13.36 | 13.52 | 12.65 | 7753 |
| 1735256100 | 13.85 | -0.13 | -0.93 | 14 | 14 | 13.85 | 2338 |
| 1735077840 | 13.98 | -0.22 | -1.55 | 14.7 | 14.7 | 13.77 | 3401 |
| 1734996900 | 14.2 | -0.05 | -0.35 | 14 | 14.2 | 14 | 1602 |
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}
