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 | -0.0251 | -12.0673076923 | 0.208 | 0.208 | 0.1755 | 362205 | 0.1866446 | CS |
| 4 | -0.0128 | -6.54062340317 | 0.1957 | 0.2249 | 0.1755 | 354915 | 0.20081079 | CS |
| 12 | -0.3491 | -65.6203007519 | 0.532 | 0.5403 | 0.1755 | 1319804 | 0.31762466 | CS |
| 26 | -0.4291 | -70.114379085 | 0.612 | 1.78 | 0.1755 | 2348045 | 0.87249198 | CS |
| 52 | -1.4271 | -88.6397515528 | 1.61 | 3.36 | 0.1755 | 1946658 | 1.15458342 | CS |
| 156 | -5.0671 | -96.5161904762 | 5.25 | 5.53 | 0.1755 | 1428848 | 1.26555484 | CS |
| 260 | -5.0671 | -96.5161904762 | 5.25 | 5.53 | 0.1755 | 1428848 | 1.26555484 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 0.1811 | -0.0119 | -6.17 | 0.19 | 0.198 | 0.1755 | 418292 |
| 1743719700 | 0.193 | 0.006 | 3.21 | 0.1814 | 0.202 | 0.1785 | 373882 |
| 1743633300 | 0.187 | 0.0004001 | 0.21 | 0.185 | 0.1962 | 0.185 | 360123 |
| 1743546900 | 0.1865999 | 0.0065999 | 3.67 | 0.18 | 0.187 | 0.1795 | 239035 |
| 1743460500 | 0.18 | -0.0092 | -4.86 | 0.189 | 0.1894 | 0.1794 | 503793 |
| 1743201300 | 0.1892 | -0.0008 | -0.42 | 0.208 | 0.208 | 0.1825 | 334194 |
| 1743114900 | 0.19 | -0.01 | -5.00 | 0.1963 | 0.1963 | 0.1850999 | 284490 |
| 1743028500 | 0.2 | -0.0069 | -3.33 | 0.2049999 | 0.21 | 0.197 | 203164 |
| 1742942100 | 0.2069 | -0.0071 | -3.32 | 0.2138 | 0.2198 | 0.1850999 | 742384 |
| 1742855700 | 0.214 | -0.006 | -2.73 | 0.2197 | 0.2199 | 0.2034 | 350377 |
| 1742596500 | 0.22 | 0.007 | 3.29 | 0.2102 | 0.2239 | 0.2084 | 380062 |
| 1742510100 | 0.213 | 0.0059 | 2.85 | 0.21 | 0.216 | 0.2044 | 197905 |
| 1742423700 | 0.2071 | 0.0011 | 0.53 | 0.2092 | 0.2115 | 0.2015 | 232616 |
| 1742337300 | 0.206 | -0.0082 | -3.83 | 0.2078 | 0.2154 | 0.2059 | 132052 |
| 1742250900 | 0.2142 | -0.0057 | -2.59 | 0.215 | 0.2249 | 0.2032 | 302624 |
| 1741991700 | 0.2199 | 0.0148 | 7.22 | 0.21 | 0.2249 | 0.2006 | 518924 |
| 1741905300 | 0.2051 | 0.0001001 | 0.05 | 0.215 | 0.215 | 0.1957 | 299778 |
| 1741818900 | 0.2049999 | 0.0080999 | 4.11 | 0.2 | 0.2147 | 0.19 | 326318 |
| 1741732500 | 0.1969 | 0.0092 | 4.90 | 0.188 | 0.1969 | 0.1815 | 249267 |
| 1741646100 | 0.1877 | -0.0139 | -6.89 | 0.208 | 0.2084 | 0.182 | 617108 |
| 1741390500 | 0.2016 | 0.0006 | 0.30 | 0.1957 | 0.21 | 0.1957 | 450206 |
| 1741304100 | 0.201 | -0.006 | -2.90 | 0.213 | 0.225 | 0.1934 | 514266 |
| 1741217700 | 0.207 | 0.005 | 2.48 | 0.217 | 0.217 | 0.1913999 | 244430 |
| 1741131300 | 0.202 | 0.0002 | 0.10 | 0.202 | 0.21 | 0.1805 | 491018 |
| 1741044900 | 0.2018 | -0.0119 | -5.57 | 0.2129 | 0.2212 | 0.2015 | 594966 |
| 1740785700 | 0.2137 | -0.0013 | -0.60 | 0.214 | 0.214 | 0.21 | 416361 |
| 1740699300 | 0.215 | -0.0238 | -9.97 | 0.234 | 0.237 | 0.211 | 1227661 |
| 1740612900 | 0.2388 | 0.0019 | 0.80 | 0.234 | 0.2399 | 0.23 | 278628 |
| 1740526500 | 0.2369 | -0.012 | -4.82 | 0.2537 | 0.2537 | 0.221 | 1201153 |
| 1740440100 | 0.2489 | -0.0062 | -2.43 | 0.26 | 0.265 | 0.23 | 1582654 |
| 1740180900 | 0.2551 | 0.0341 | 15.43 | 0.2248 | 0.265 | 0.2229 | 2751993 |
| 1740094500 | 0.221 | -0.0175 | -7.34 | 0.2353 | 0.2376 | 0.2145 | 648102 |
| 1740008100 | 0.2385 | 0.0135 | 6.00 | 0.2222 | 0.243999 | 0.2208 | 681521 |
| 1739921700 | 0.225 | -0.018 | -7.41 | 0.23 | 0.2454 | 0.2187 | 1495261 |
| 1739576100 | 0.243 | 0.0246 | 11.26 | 0.219 | 0.25 | 0.2 | 2443523 |
| 1739489700 | 0.2184 | -0.0406 | -15.68 | 0.26 | 0.26 | 0.2 | 4850981 |
| 1739403300 | 0.259 | 0.0182 | 7.56 | 0.2395 | 0.37 | 0.2395 | 10820298 |
| 1739316900 | 0.2408 | -0.0342 | -12.44 | 0.2702 | 0.2777 | 0.2204 | 2142580 |
| 1739230500 | 0.275 | 0.0095 | 3.58 | 0.29 | 0.29 | 0.26 | 592942 |
| 1738971300 | 0.2655 | -0.0268 | -9.17 | 0.296 | 0.296 | 0.26 | 921623 |
| 1738884900 | 0.2923 | 0.0228 | 8.46 | 0.27 | 0.3085 | 0.255 | 1689142 |
| 1738798500 | 0.2695 | -0.1261 | -31.88 | 0.3883 | 0.39 | 0.25 | 4396712 |
| 1738712100 | 0.3956 | -0.0144 | -3.51 | 0.3983999 | 0.4099 | 0.3855 | 921085 |
| 1738625700 | 0.4099999 | -0.0192 | -4.47 | 0.4099999 | 0.42 | 0.382 | 994209 |
| 1738366500 | 0.4292 | 0.0069 | 1.63 | 0.425 | 0.4299 | 0.4 | 1141913 |
| 1738280100 | 0.4223 | -0.0817 | -16.21 | 0.4948 | 0.4948 | 0.4046 | 3080625 |
| 1738193700 | 0.504 | 0.1009 | 25.03 | 0.4099999 | 0.5288 | 0.385001 | 3924670 |
| 1738107300 | 0.4031 | -0.0129 | -3.10 | 0.424 | 0.425641 | 0.37 | 1779012 |
| 1738020900 | 0.416 | 0.0075001 | 1.84 | 0.4 | 0.474999 | 0.39 | 2852524 |
| 1737761700 | 0.4084999 | -0.0715 | -14.90 | 0.4575 | 0.46 | 0.3543 | 3340992 |
| 1737675300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1737588900 | 0.48 | -0.021 | -4.19 | 0.5 | 0.5 | 0.471 | 936540 |
| 1737502500 | 0.501 | 0.034 | 7.28 | 0.47 | 0.5403 | 0.4651 | 1421869 |
| 1737156900 | 0.467 | 0.007 | 1.52 | 0.439 | 0.467 | 0.4122 | 1002408 |
| 1737070500 | 0.46 | -0.005 | -1.08 | 0.47 | 0.5137 | 0.4312 | 2301248 |
| 1736984100 | 0.465 | -0.0074 | -1.57 | 0.4709 | 0.4898 | 0.44 | 780583 |
| 1736897700 | 0.4724 | 0.0024 | 0.51 | 0.47 | 0.4897 | 0.42851 | 914890 |
| 1736811300 | 0.47 | -0.0043 | -0.91 | 0.4603 | 0.4962 | 0.4557 | 711826 |
| 1736552100 | 0.4743 | -0.0558 | -10.53 | 0.532 | 0.5399 | 0.451 | 2040327 |
| 1736379300 | 0.5301 | -0.2299 | -30.25 | 0.81 | 1.19 | 0.505 | 13093026 |
| 1736292900 | 0.76 | 0.01 | 1.33 | 0.7302999 | 0.7874 | 0.7301 | 79984 |
| 1736206500 | 0.75 | -0.05 | -6.25 | 0.7609 | 0.8199999 | 0.7395 | 177501 |
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] (GMTUSD).](/common/images/company/COIN_GMTUSD.png){kind=small}
