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 | -0.0505 | -5.05 | 1 | 1.25 | 0.86 | 15876759 | 1.06372548 | CS |
| 4 | 0.1216 | 14.6877642227 | 0.8279 | 1.25 | 0.57 | 13824572 | 0.84184168 | CS |
| 12 | -1.4405 | -60.2719665272 | 2.39 | 2.46 | 0.57 | 7145284 | 1.13782132 | CS |
| 26 | 0.2012 | 26.8876119204 | 0.7483 | 3.4 | 0.57 | 5746622 | 1.48220014 | CS |
| 52 | -0.0705 | -6.91176470588 | 1.02 | 3.4 | 0.5366 | 2983079 | 1.45342285 | CS |
| 156 | -6.9305 | -87.9505076142 | 7.88 | 8.3 | 0.3146 | 1277650 | 1.68168827 | CS |
| 260 | -5.0505 | -84.175 | 6 | 16 | 0.3146 | 1059124 | 2.79743789 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 0.9209 | 0.0215 | 2.39 | 0.88 | 0.9677 | 0.8337 | 7989456 |
| 1743719700 | 0.8994 | -0.2106 | -18.97 | 1.02 | 1.07 | 0.86 | 12206508 |
| 1743633300 | 1.11 | 0.01 | 0.91 | 1.04 | 1.1298999 | 0.99 | 7658662 |
| 1743546900 | 1.1 | 0.03 | 2.80 | 1.15 | 1.15 | 1.0101 | 14777460 |
| 1743460500 | 1.07 | -0.05 | -4.46 | 1.05 | 1.25 | 0.8914 | 28151687 |
| 1743201300 | 1.12 | 0.12 | 12.02 | 1 | 1.1399999 | 0.89 | 16693300 |
| 1743114900 | 0.9998 | 0.1548 | 18.32 | 0.8412 | 1.01 | 0.8330999 | 10495986 |
| 1743028500 | 0.845 | -0.0408 | -4.61 | 0.9 | 0.9729 | 0.8087 | 7797295 |
| 1742942100 | 0.8858 | 0.0738 | 9.09 | 0.8549 | 0.9 | 0.795 | 8398053 |
| 1742855700 | 0.812 | 0.1119001 | 15.98 | 0.71 | 0.8199999 | 0.6911 | 9852570 |
| 1742596500 | 0.7000999 | 0.0099999 | 1.45 | 0.6899 | 0.72 | 0.68 | 1416982 |
| 1742510100 | 0.6901 | -0.0675 | -8.91 | 0.745 | 0.7568 | 0.68 | 2490885 |
| 1742423700 | 0.7576 | 0.0128 | 1.72 | 0.73 | 0.7658 | 0.721 | 2222650 |
| 1742337300 | 0.7448 | -0.0296 | -3.82 | 0.7761 | 0.7957999 | 0.7201 | 2404986 |
| 1742250900 | 0.7744 | 0.0360001 | 4.88 | 0.7244 | 0.791 | 0.7244 | 5666345 |
| 1741991700 | 0.7383999 | 0.0616999 | 9.12 | 0.6619 | 0.74 | 0.65 | 6417445 |
| 1741905300 | 0.6767 | -0.0203 | -2.91 | 0.67 | 0.7177 | 0.6503 | 8195997 |
| 1741818900 | 0.6969999 | -0.0265 | -3.66 | 0.6531 | 0.7065 | 0.5699999 | 20863623 |
| 1741732500 | 0.7235 | -0.0035 | -0.48 | 1.18 | 1.18 | 0.6811 | 100344800 |
| 1741646100 | 0.727 | -0.0815 | -10.08 | 0.7811 | 0.796256 | 0.685 | 3042342 |
| 1741390500 | 0.8085 | 0.0039 | 0.48 | 0.8219 | 0.83 | 0.7507 | 2355552 |
| 1741304100 | 0.8046 | -0.0829 | -9.34 | 0.8724 | 0.88 | 0.8 | 1462081 |
| 1741217700 | 0.8875 | 0.0163 | 1.87 | 0.88 | 0.8887 | 0.83 | 1294715 |
| 1741131300 | 0.8712 | 0.0189 | 2.22 | 0.8171 | 0.9362 | 0.7885 | 2500753 |
| 1741044900 | 0.8523 | -0.132 | -13.41 | 0.9871 | 1 | 0.839 | 2752799 |
| 1740785700 | 0.9843 | 0.0139 | 1.43 | 0.9498 | 1.0215 | 0.9163 | 1801040 |
| 1740699300 | 0.9704 | -0.1096 | -10.15 | 1.08 | 1.1299999 | 0.97 | 1924028 |
| 1740612900 | 1.08 | 0.04 | 3.85 | 1.06 | 1.1399999 | 1.03 | 2263546 |
| 1740526500 | 1.04 | -0.06 | -5.45 | 1.205 | 1.21 | 1 | 4728258 |
| 1740440100 | 1.1 | -0.15 | -12.00 | 1.2396 | 1.2396 | 1.1 | 3019754 |
| 1740180900 | 1.25 | -0.14 | -10.07 | 1.4 | 1.45 | 1.24 | 2555328 |
| 1740094500 | 1.3899999 | -0.04 | -2.80 | 1.44 | 1.44 | 1.325 | 2186652 |
| 1740008100 | 1.43 | -0.22 | -13.33 | 1.6399999 | 1.68 | 1.4 | 5025115 |
| 1739921700 | 1.65 | -0.18 | -9.84 | 1.8549 | 1.9 | 1.61 | 3186085 |
| 1739576100 | 1.83 | -0.09 | -4.69 | 1.9 | 1.9693 | 1.805 | 1903018 |
| 1739489700 | 1.92 | -0.02 | -1.03 | 1.94 | 1.9499 | 1.84 | 1966126 |
| 1739403300 | 1.94 | -0.16 | -7.62 | 1.965 | 2.14 | 1.93 | 3952337 |
| 1739316900 | 2.1 | 0 | 0.00 | 2.05 | 2.23 | 2 | 5498334 |
| 1739230500 | 2.1 | 0.19 | 9.95 | 2 | 2.12 | 1.8206 | 5026306 |
| 1738971300 | 1.91 | 0.15 | 8.52 | 1.84 | 1.92 | 1.76 | 3447702 |
| 1738884900 | 1.76 | 0.12 | 7.32 | 1.68 | 1.85 | 1.68 | 2750026 |
| 1738798500 | 1.6399999 | -0.05 | -2.96 | 1.71 | 1.72 | 1.61 | 2159188 |
| 1738712100 | 1.69 | 0.09 | 5.62 | 1.62 | 1.7 | 1.62 | 1681184 |
| 1738625700 | 1.6 | -0.15 | -8.57 | 1.62 | 1.6794 | 1.54 | 2052356 |
| 1738366500 | 1.75 | 0.06 | 3.55 | 1.69 | 1.835 | 1.665 | 3079387 |
| 1738280100 | 1.69 | -0.02 | -1.17 | 1.74 | 1.77 | 1.68 | 2340380 |
| 1738193700 | 1.71 | -0.1 | -5.52 | 1.74 | 1.81 | 1.6399999 | 3876779 |
| 1738107300 | 1.81 | -0.13 | -6.70 | 1.93 | 1.99 | 1.81 | 2606333 |
| 1738020900 | 1.94 | -0.1 | -4.90 | 1.89 | 2 | 1.83 | 3752570 |
| 1737761700 | 2.04 | -0.33 | -13.92 | 2.1 | 2.21 | 1.98 | 4335477 |
| 1737675300 | 2.37 | 0 | 0.00 | 2.37 | 2.37 | 2.37 | 0 |
| 1737588900 | 2.37 | 0.36 | 17.91 | 2.07 | 2.46 | 2.02 | 7270971 |
| 1737502500 | 2.0099999 | -0.06 | -2.90 | 2.0305 | 2.1399 | 1.94 | 4597252 |
| 1737156900 | 2.07 | -0.13 | -5.91 | 2.2 | 2.2 | 2.02 | 3887538 |
| 1737070500 | 2.2 | -0.01 | -0.45 | 2.27 | 2.27 | 2.005 | 3890553 |
| 1736984100 | 2.21 | 0.22 | 11.06 | 2.09 | 2.2578999 | 1.9993 | 5050108 |
| 1736897700 | 1.99 | 0.11 | 5.85 | 1.9 | 2.13 | 1.9 | 4823951 |
| 1736811300 | 1.88 | -0.36 | -16.07 | 2.05 | 2.19 | 1.8201 | 8150133 |
| 1736552100 | 2.24 | -0.3 | -11.81 | 2.35 | 2.46 | 2.2 | 6168640 |
| 1736379300 | 2.54 | -0.11 | -4.15 | 2.7 | 2.7099 | 2.09 | 19933791 |
| 1736292900 | 2.65 | -0.04 | -1.49 | 2.64 | 2.7591 | 2.4 | 8150283 |
| 1736206500 | 2.69 | -0.11 | -3.93 | 3.04 | 3.13 | 2.63 | 15095884 |
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}
