Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.096 | -12.1673003802 | 0.789 | 0.79 | 0.6401 | 499889 | 0.71566797 | CS |
| 4 | -0.287 | -29.2857142857 | 0.98 | 1.34 | 0.6401 | 2663805 | 1.16818068 | CS |
| 12 | -0.287 | -29.2857142857 | 0.98 | 1.9 | 0.6401 | 1218002 | 1.17651868 | CS |
| 26 | -0.317 | -31.3861386139 | 1.01 | 1.9 | 0.6401 | 623340 | 1.15549832 | CS |
| 52 | -0.347 | -33.3653846154 | 1.04 | 1.9 | 0.6401 | 366795 | 1.13052272 | CS |
| 156 | -3.057 | -81.52 | 3.75 | 4.1 | 0.6401 | 364419 | 1.40900481 | CS |
| 260 | -11.1371 | -94.142061352 | 11.8301 | 16.61 | 0.6401 | 357688 | 1.6264973 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 0.6601 | -0.0307 | -4.44 | 0.67 | 0.7036 | 0.63 | 451841 |
| 1743719700 | 0.6908 | -0.0442 | -6.01 | 0.7 | 0.7299 | 0.6807 | 353172 |
| 1743633300 | 0.735 | 0.034 | 4.85 | 0.6909999 | 0.7862 | 0.6909999 | 592244 |
| 1743546900 | 0.701 | -0.0153 | -2.14 | 0.7 | 0.7499 | 0.6894 | 419397 |
| 1743460500 | 0.7163 | -0.0037 | -0.51 | 0.7141 | 0.7269 | 0.6797 | 386534 |
| 1743201300 | 0.72 | -0.0575 | -7.40 | 0.789 | 0.79 | 0.719 | 748098 |
| 1743114900 | 0.7775 | -0.0203 | -2.54 | 0.7894 | 0.79769 | 0.7644 | 347661 |
| 1743028500 | 0.7978 | -0.0269 | -3.26 | 0.8199 | 0.8205 | 0.79 | 642547 |
| 1742942100 | 0.8247 | -0.0054 | -0.65 | 0.8252 | 0.83175 | 0.8001 | 733013 |
| 1742855700 | 0.8300999 | 0.0101 | 1.23 | 0.8401 | 0.852 | 0.8 | 1529105 |
| 1742596500 | 0.8199999 | -0.0424 | -4.92 | 0.85 | 0.8969 | 0.8199999 | 671144 |
| 1742510100 | 0.8624 | 0.0118 | 1.39 | 0.85 | 0.9594 | 0.813501 | 1198142 |
| 1742423700 | 0.8506 | -0.0616 | -6.75 | 0.8891 | 0.93 | 0.8506 | 1237605 |
| 1742337300 | 0.9122 | -0.3678 | -28.73 | 0.9499 | 0.98 | 0.87 | 3560087 |
| 1742250900 | 1.28 | 0.36 | 39.28 | 1.34 | 1.34 | 1.11 | 39774681 |
| 1741991700 | 0.919 | -0.0018 | -0.20 | 0.92 | 0.9345 | 0.9019 | 62283 |
| 1741905300 | 0.9208 | -0.0484 | -4.99 | 0.95 | 0.97 | 0.9147 | 89466 |
| 1741818900 | 0.9692 | 0.0735 | 8.21 | 0.9163 | 0.9754 | 0.8958 | 248115 |
| 1741732500 | 0.8957 | 0.0157 | 1.78 | 0.9 | 0.9249 | 0.851 | 250251 |
| 1741646100 | 0.88 | -0.1 | -10.20 | 0.97 | 0.97 | 0.88 | 329883 |
| 1741390500 | 0.98 | 0.023 | 2.40 | 0.98 | 0.9899 | 0.9251 | 102676 |
| 1741304100 | 0.957 | -0.003 | -0.31 | 0.9984 | 1 | 0.95 | 139440 |
| 1741217700 | 0.96 | 0.046 | 5.03 | 0.97 | 0.9865 | 0.9311 | 291866 |
| 1741131300 | 0.914 | -0.016 | -1.72 | 0.962401 | 0.9757 | 0.9061 | 503077 |
| 1741044900 | 0.93 | -0.04 | -4.12 | 1.01 | 1.04 | 0.9042 | 260216 |
| 1740785700 | 0.97 | 0.0225 | 2.37 | 0.9838 | 1.01 | 0.9562 | 223936 |
| 1740699300 | 0.9475 | -0.0425 | -4.29 | 0.98 | 1.02 | 0.9475 | 178742 |
| 1740612900 | 0.99 | 0.0169 | 1.74 | 1.0081 | 1.0399 | 0.9761 | 261800 |
| 1740526500 | 0.9731 | -0.0269 | -2.69 | 0.963 | 1 | 0.96 | 339223 |
| 1740440100 | 1 | -0.03 | -2.91 | 1.0334 | 1.05 | 0.99 | 493527 |
| 1740180900 | 1.03 | -0.04 | -3.74 | 1.06 | 1.11 | 1.02 | 365456 |
| 1740094500 | 1.07 | -0.07 | -6.14 | 1.1 | 1.15 | 1.06 | 296418 |
| 1740008100 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.23 | 1.08 | 656002 |
| 1739921700 | 1.15 | -0.06 | -4.56 | 1.2111 | 1.24 | 1.1299999 | 481759 |
| 1739576100 | 1.205 | -0.01 | -0.41 | 1.2 | 1.23 | 1.19 | 378015 |
| 1739489700 | 1.21 | 0.01 | 0.83 | 1.17 | 1.245 | 1.1399999 | 465779 |
| 1739403300 | 1.2 | 0.08 | 7.14 | 1.1127 | 1.24 | 1.11 | 1144822 |
| 1739316900 | 1.12 | -0.55 | -32.93 | 1.3899999 | 1.3899999 | 1.03 | 4914782 |
| 1739230500 | 1.67 | 0.05 | 3.09 | 1.6299999 | 1.69 | 1.45 | 514597 |
| 1738971300 | 1.62 | -0.09 | -5.26 | 1.7685 | 1.7699 | 1.55 | 386588 |
| 1738884900 | 1.71 | 0.09 | 5.56 | 1.66 | 1.9 | 1.41 | 1347821 |
| 1738798500 | 1.62 | 0.29 | 21.80 | 1.35 | 1.67 | 1.34 | 768593 |
| 1738712100 | 1.33 | 0.09 | 7.26 | 1.2838 | 1.341 | 1.2 | 276573 |
| 1738625700 | 1.24 | 0.14 | 12.73 | 1.0994 | 1.27 | 1.0701 | 361796 |
| 1738366500 | 1.1 | 0.1 | 10.00 | 1 | 1.15 | 0.971 | 366936 |
| 1738280100 | 1 | 0.01 | 1.01 | 0.98 | 1 | 0.967 | 49744 |
| 1738193700 | 0.99 | -0.02 | -1.98 | 0.99 | 0.9912 | 0.966 | 48602 |
| 1738107300 | 1.01 | 0.02 | 2.22 | 0.99 | 1.01 | 0.960201 | 60410 |
| 1738020900 | 0.9881 | 0.0026 | 0.26 | 0.99 | 0.99 | 0.95 | 50560 |
| 1737761700 | 0.9855 | 0.0535 | 5.74 | 0.98 | 0.99 | 0.9709 | 44513 |
| 1737675300 | 0.932 | 0 | 0.00 | 0.932 | 0.932 | 0.932 | 0 |
| 1737588900 | 0.932 | -0.0265 | -2.76 | 0.93 | 0.97 | 0.93 | 87785 |
| 1737502500 | 0.9585 | -0.0205 | -2.09 | 0.9823 | 0.99 | 0.92 | 96026 |
| 1737156900 | 0.979 | 0.0076 | 0.78 | 0.99 | 0.99 | 0.95 | 65524 |
| 1737070500 | 0.9714 | 0.0091 | 0.95 | 0.95 | 0.98 | 0.94 | 26075 |
| 1736984100 | 0.9623 | -0.0077 | -0.79 | 0.99 | 0.99 | 0.94 | 21541 |
| 1736897700 | 0.97 | -0.01 | -1.02 | 0.98 | 0.98 | 0.9398 | 19675 |
| 1736811300 | 0.98 | 0.0407 | 4.33 | 0.99 | 0.9977 | 0.9401 | 93902 |
| 1736552100 | 0.9393 | -0.0385 | -3.94 | 0.98 | 0.98 | 0.92 | 67906 |
| 1736379300 | 0.9778 | -0.0214 | -2.14 | 1.0062 | 1.0062 | 0.92 | 77753 |
| 1736292900 | 0.9992 | -0.0308 | -2.99 | 1.04 | 1.0575 | 0.99 | 232410 |
| 1736206500 | 1.03 | -0.03 | -2.83 | 1.06 | 1.06 | 0.99 | 338437 |
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}
