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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 0.1525 | 0 | 0.00 | 0.1897 | 0.1897 | 0.1525 | 27 |
| 1741818900 | 0.1525 | -0.0101 | -6.21 | 0.186 | 0.191 | 0.1525 | 11409 |
| 1741732500 | 0.1626 | -0.002401 | -1.46 | 0.1625 | 0.2097 | 0.1625 | 2299 |
| 1741646100 | 0.165001 | -0.034999 | -17.50 | 0.1586 | 0.2097 | 0.1586 | 2357 |
| 1741390500 | 0.2 | 0.025 | 14.29 | 0.2299 | 0.2299 | 0.1525 | 3989 |
| 1741304100 | 0.175 | -0.0075 | -4.11 | 0.1825 | 0.1825 | 0.175 | 3738 |
| 1741217700 | 0.1825 | -0.0375 | -17.05 | 0.25 | 0.25 | 0.16 | 4978 |
| 1741131300 | 0.22 | 0 | 0.00 | 0.25 | 0.25 | 0.22 | 18 |
| 1741044900 | 0.22 | 0 | 0.00 | 0.24 | 0.24 | 0.22 | 1001 |
| 1740785700 | 0.22 | -0.05125 | -18.89 | 0.3033 | 0.3033 | 0.207601 | 63249 |
| 1740699300 | 0.27125 | 0.05145 | 23.41 | 0.2198 | 0.31 | 0.198 | 267028 |
| 1740612900 | 0.2198 | 0.0298 | 15.68 | 0.2175 | 0.27 | 0.2079 | 26330 |
| 1740526500 | 0.19 | 0.01 | 5.56 | 0.18 | 0.21 | 0.18 | 4090 |
| 1740440100 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1740180900 | 0.18 | 0.0184 | 11.39 | 0.1782 | 0.18 | 0.1782 | 4200 |
| 1740094500 | 0.1616 | -0.0184 | -10.22 | 0.18 | 0.18 | 0.1616 | 1608 |
| 1740008100 | 0.18 | 0 | 0.00 | 0.18 | 0.18 | 0.18 | 0 |
| 1739921700 | 0.18 | 0.0298 | 19.84 | 0.2196 | 0.2196 | 0.150201 | 5033 |
| 1739576100 | 0.1502 | 0 | 0.00 | 0.1502 | 0.1502 | 0.1502 | 0 |
| 1739489700 | 0.1502 | -0.0001 | -0.07 | 0.1502 | 0.1502 | 0.1502 | 2027 |
| 1739403300 | 0.1503 | -0.0097 | -6.06 | 0.1503 | 0.1503 | 0.1503 | 1113 |
| 1739316900 | 0.16 | 0.0001001 | 0.06 | 0.1699 | 0.1699 | 0.16 | 29860 |
| 1739230500 | 0.1598999 | -0.01 | -5.89 | 0.1601 | 0.1617 | 0.1501 | 10871 |
| 1738971300 | 0.1699 | -0.0801 | -32.04 | 0.22 | 0.22 | 0.16 | 24618 |
| 1738884900 | 0.25 | -0.04 | -13.79 | 0.29 | 0.29 | 0.25 | 29303 |
| 1738798500 | 0.29 | -0.04 | -12.12 | 0.31 | 0.31 | 0.29 | 6797 |
| 1738712100 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738625700 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1738366500 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 653 |
| 1738280100 | 0.33 | -0.006501 | -1.93 | 0.3663 | 0.37 | 0.3075 | 7328 |
| 1738193700 | 0.336501 | 0.012182 | 3.76 | 0.336501 | 0.336501 | 0.303 | 315 |
| 1738107300 | 0.324319 | 0.004319 | 1.35 | 0.316 | 0.33 | 0.31 | 5326 |
| 1738020900 | 0.32 | 0 | 0.00 | 0.3162 | 0.32 | 0.3162 | 35 |
| 1737761700 | 0.32 | -0.029 | -8.31 | 0.32 | 0.32 | 0.32 | 1613 |
| 1737675300 | 0.349 | 0 | 0.00 | 0.349 | 0.349 | 0.349 | 0 |
| 1737588900 | 0.349 | 0.036 | 11.50 | 0.3201 | 0.349 | 0.32 | 6675 |
| 1737502500 | 0.313 | -0.040851 | -11.54 | 0.367701 | 0.37 | 0.3101 | 11729 |
| 1737156900 | 0.353851 | 0.013851 | 4.07 | 0.37 | 0.37 | 0.31 | 2263 |
| 1737070500 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1736984100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.34 | 0 |
| 1736897700 | 0.34 | -0.0025 | -0.73 | 0.34 | 0.34 | 0.34 | 3201 |
| 1736811300 | 0.3425 | 0.0025501 | 0.75 | 0.36 | 0.36 | 0.3425 | 2251 |
| 1736552100 | 0.3399499 | 0.0149499 | 4.60 | 0.33 | 0.35 | 0.32495 | 111145 |
| 1736379300 | 0.325 | 0 | 0.00 | 0.325 | 0.325 | 0.325 | 0 |
| 1736292900 | 0.325 | -0.005 | -1.52 | 0.33 | 0.33 | 0.3164989 | 9639 |
| 1736206500 | 0.33 | 0.0002 | 0.06 | 0.33 | 0.33 | 0.33 | 15274 |
| 1735947300 | 0.3298 | 0.0198 | 6.39 | 0.3265 | 0.33 | 0.3265 | 973 |
| 1735860900 | 0.31 | -0.01 | -3.13 | 0.307701 | 0.33 | 0.3075 | 41256 |
| 1735688100 | 0.32 | -0.01 | -3.03 | 0.33 | 0.33 | 0.3075 | 53769 |
| 1735601700 | 0.33 | -0.0005 | -0.15 | 0.3343999 | 0.38 | 0.327499 | 9044 |
| 1735342500 | 0.3305 | -0.0495 | -13.03 | 0.37 | 0.38 | 0.3305 | 7506 |
| 1735256100 | 0.38 | 0.045 | 13.43 | 0.325 | 0.38 | 0.325 | 77257 |
| 1735077840 | 0.335 | -0.0072 | -2.10 | 0.3395 | 0.34 | 0.3282 | 6832 |
| 1734996900 | 0.3422 | 0 | 0.00 | 0.3422 | 0.3422 | 0.3422 | 0 |
| 1734737700 | 0.3422 | 0 | 0.00 | 0.3422 | 0.3422 | 0.3422 | 0 |
| 1734651300 | 0.3422 | 0.0123 | 3.73 | 0.34 | 0.343 | 0.32615 | 26233 |
| 1734564900 | 0.3299 | -0.0001 | -0.03 | 0.33 | 0.33 | 0.3299 | 16637 |
| 1734478500 | 0.33 | 0.0001 | 0.03 | 0.3299 | 0.3333 | 0.32545 | 11564 |
| 1734392100 | 0.3299 | -0.0301 | -8.36 | 0.3599 | 0.36 | 0.31 | 16572 |
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] (GMTKRW).](/common/images/company/COIN_GMTUSD.png){kind=small}
