Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.391 | -22.5100748417 | 1.737 | 1.9899 | 1.1 | 67181 | 1.42618689 | CS |
| 4 | -0.604 | -30.9743589744 | 1.95 | 2.0875 | 1.1 | 34125 | 1.57724814 | CS |
| 12 | -0.239 | -15.0788643533 | 1.585 | 2.39 | 1.1 | 85533 | 1.86911796 | CS |
| 26 | -3.702 | -73.3359746434 | 5.048 | 5.12 | 1.1 | 70693 | 2.29342271 | CS |
| 52 | -4.7036 | -77.7505950807 | 6.0496 | 7.68 | 1.1 | 59270 | 3.52354534 | CS |
| 156 | -112.654 | -98.8192982456 | 114 | 151.2 | 1.1 | 668613 | 59.43115544 | CS |
| 260 | -159.622 | -99.1638089558 | 160.968 | 926.4 | 1.1 | 2759184 | 308.93930814 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 1.302 | -0.11 | -7.66 | 1.41 | 1.4638 | 1.302 | 10970 |
| 1741818900 | 1.41 | -0.02 | -1.40 | 1.43 | 1.43 | 1.3808 | 1869 |
| 1741732500 | 1.43 | -0.01 | -0.69 | 1.41 | 1.465 | 1.3 | 16967 |
| 1741646100 | 1.44 | 0.01 | 0.70 | 1.405 | 1.5 | 1.3367 | 16070 |
| 1741390500 | 1.43 | -0.31 | -17.60 | 1.737 | 1.9899 | 1.1 | 290028 |
| 1741304100 | 1.735358 | 0.13 | 8.25 | 1.6399999 | 1.8 | 1.6 | 54527 |
| 1741217700 | 1.6031 | 0 | 0.19 | 1.57 | 1.65 | 1.57 | 11146 |
| 1741131300 | 1.6 | -0.01 | -0.62 | 1.61 | 1.68 | 1.6 | 5014 |
| 1741044900 | 1.61 | -0.05 | -3.01 | 1.6399999 | 1.7594 | 1.6092 | 7933 |
| 1740785700 | 1.66 | -0.01 | -0.36 | 1.695 | 1.76 | 1.66 | 2866 |
| 1740699300 | 1.666 | -0.04 | -2.57 | 1.65 | 1.7399 | 1.65 | 4201 |
| 1740612900 | 1.71 | 0.05 | 3.01 | 1.66 | 1.77 | 1.6411 | 3181 |
| 1740526500 | 1.66 | -0.04 | -2.35 | 1.675 | 1.7678 | 1.6507 | 2614 |
| 1740440100 | 1.7 | -0.06 | -3.41 | 1.75 | 1.79 | 1.68 | 17604 |
| 1740180900 | 1.76 | 0.04 | 2.33 | 1.72 | 1.79 | 1.71 | 8738 |
| 1740094500 | 1.72 | 0.02 | 1.06 | 1.68 | 1.8 | 1.68 | 24908 |
| 1740008100 | 1.702 | -0.14 | -7.75 | 1.8 | 1.89 | 1.6299999 | 83003 |
| 1739921700 | 1.8449 | 0.02 | 1.09 | 1.83 | 1.97 | 1.8 | 52960 |
| 1739576100 | 1.825 | -0.14 | -6.89 | 1.95 | 2.0875 | 1.825 | 33772 |
| 1739489700 | 1.96 | -0.07 | -3.45 | 1.98 | 1.98 | 1.91 | 6555 |
| 1739403300 | 2.0299999 | 0.05 | 2.76 | 2.08 | 2.11 | 2.02 | 41029 |
| 1739316900 | 1.9754 | 0.08 | 3.97 | 1.88 | 2.13 | 1.88 | 49377 |
| 1739230500 | 1.9 | 0.09 | 4.97 | 1.76 | 1.94 | 1.76 | 9304 |
| 1738971300 | 1.81 | -0.02 | -1.09 | 1.85 | 1.9 | 1.8001 | 9169 |
| 1738884900 | 1.83 | 0.05 | 2.81 | 1.72 | 1.92 | 1.72 | 9037 |
| 1738798500 | 1.78 | -0.07 | -3.78 | 1.84 | 1.89 | 1.78 | 3495 |
| 1738712100 | 1.85 | 0 | 0.26 | 1.81 | 1.9499 | 1.7325 | 12172 |
| 1738625700 | 1.8452 | -0.1 | -5.37 | 1.8 | 1.8567 | 1.75 | 6020 |
| 1738366500 | 1.95 | 0.12 | 6.56 | 1.73 | 1.99 | 1.73 | 11811 |
| 1738280100 | 1.83 | -0.05 | -2.40 | 1.87 | 1.94 | 1.8001 | 13718 |
| 1738193700 | 1.875 | -0.04 | -1.83 | 1.91 | 2.08 | 1.875 | 28005 |
| 1738107300 | 1.91 | -0.16 | -7.73 | 2.04 | 2.07 | 1.9 | 29303 |
| 1738020900 | 2.07 | 0.38 | 22.70 | 1.62 | 2.25 | 1.62 | 102130 |
| 1737761700 | 1.6871 | 0.02 | 1.02 | 1.65 | 1.73 | 1.65 | 8628 |
| 1737675300 | 1.67 | 0 | 0.00 | 1.67 | 1.67 | 1.67 | 0 |
| 1737588900 | 1.67 | -0.07 | -4.02 | 1.75 | 1.79 | 1.635 | 14464 |
| 1737502500 | 1.74 | 0.05 | 2.96 | 1.86 | 1.86 | 1.6299999 | 23092 |
| 1737156900 | 1.69 | -0.08 | -4.52 | 1.79 | 1.874 | 1.6399999 | 25602 |
| 1737070500 | 1.77 | -0.22 | -11.06 | 1.96 | 2 | 1.77 | 43803 |
| 1736984100 | 1.99 | -0.02 | -0.95 | 1.96 | 2.13 | 1.892 | 24852 |
| 1736897700 | 2.009 | 0.08 | 4.09 | 1.98 | 2.15 | 1.93 | 16615 |
| 1736811300 | 1.93 | -0.23 | -10.65 | 2.12 | 2.12 | 1.9015 | 23695 |
| 1736552100 | 2.16 | 0.01 | 0.47 | 2.088 | 2.2 | 2.06 | 18366 |
| 1736379300 | 2.15 | -0.18 | -7.73 | 2.29 | 2.29 | 2.11 | 31578 |
| 1736292900 | 2.33 | 0.06 | 2.64 | 2.27 | 2.39 | 2.1002 | 47883 |
| 1736206500 | 2.27 | 0.33 | 17.01 | 1.9604 | 2.3 | 1.935 | 95488 |
| 1735947300 | 1.94 | 0.13 | 7.18 | 1.865 | 1.9908 | 1.80562 | 43027 |
| 1735860900 | 1.81 | -0.02 | -1.09 | 1.83 | 1.92 | 1.7401 | 39790 |
| 1735688100 | 1.83 | -0.17 | -8.50 | 1.95 | 2.0324 | 1.75 | 35245 |
| 1735601700 | 2 | -0.24 | -10.71 | 2.0499 | 2.1193 | 1.8 | 126384 |
| 1735342500 | 2.24 | 0.38 | 20.43 | 1.78 | 2.31 | 1.7 | 283130 |
| 1735256100 | 1.86 | 0.15 | 8.77 | 1.68 | 2.2599999 | 1.44 | 2712410 |
| 1735077840 | 1.71 | 0.11 | 7.04 | 1.51 | 1.8 | 1.5097 | 13478 |
| 1734996900 | 1.5976 | -0 | -0.15 | 1.6399999 | 1.66 | 1.54 | 4953 |
| 1734737700 | 1.6 | -0.02 | -1.23 | 1.585 | 1.6794 | 1.46 | 6777 |
| 1734651300 | 1.62 | 0.02 | 0.93 | 1.75 | 1.75 | 1.6133 | 19561 |
| 1734564900 | 1.605 | 0.14 | 9.66 | 1.5 | 1.69 | 1.4501 | 53898 |
| 1734478500 | 1.4636 | -0.14 | -8.72 | 1.6 | 1.65 | 1.4261 | 20320 |
| 1734392100 | 1.6035 | -0.11 | -6.23 | 1.7301 | 1.7301 | 1.6035 | 9230 |
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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
