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 | -0.93 | -5.6432038835 | 16.48 | 16.72 | 15.55 | 134095 | 16.45827134 | CS |
| 4 | -0.88 | -5.35605599513 | 16.43 | 16.86 | 15.52 | 126884 | 16.24742771 | CS |
| 12 | 0.02 | 0.128783000644 | 15.53 | 17.96 | 15.32 | 115937 | 16.36180018 | CS |
| 26 | 0.85 | 5.78231292517 | 14.7 | 17.96 | 14.41 | 109736 | 16.15610699 | CS |
| 52 | -0.36 | -2.26272784412 | 15.91 | 17.96 | 13.2361 | 116728 | 15.59651633 | CS |
| 156 | 7.44 | 91.738594328 | 8.11 | 18.14 | 6.125 | 162899 | 12.60067438 | CS |
| 260 | 4.4 | 39.4618834081 | 11.15 | 18.14 | 6.125 | 151270 | 11.57581371 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 15.55 | -0.83 | -5.07 | 16.239999 | 16.29 | 15.392 | 182828 |
| 1743719700 | 16.379999 | -0.2 | -1.21 | 16.45 | 16.719999 | 16.35 | 213968 |
| 1743633300 | 16.579999 | -0.04 | -0.24 | 16.59 | 16.635 | 16.41 | 73409 |
| 1743546900 | 16.62 | 0.18 | 1.09 | 16.39 | 16.719999 | 16.35 | 120891 |
| 1743460500 | 16.44 | 0.08 | 0.49 | 16.36 | 16.489999 | 16.225 | 175346 |
| 1743201300 | 16.36 | -0.08 | -0.49 | 16.48 | 16.55 | 16.329999 | 86864 |
| 1743114900 | 16.44 | 0.19 | 1.17 | 16.32 | 16.445 | 16.215 | 92764 |
| 1743028500 | 16.25 | 0.07 | 0.43 | 16.2 | 16.29 | 16.14 | 89290 |
| 1742942100 | 16.18 | 0.21 | 1.31 | 15.95 | 16.204999 | 15.95 | 118705 |
| 1742855700 | 15.97 | 0.08 | 0.50 | 16 | 16.125 | 15.91 | 87928 |
| 1742596500 | 15.89 | -0.02 | -0.13 | 15.7357 | 15.965 | 15.68 | 110725 |
| 1742510100 | 15.91 | -0.07 | -0.44 | 15.97 | 15.9987 | 15.86 | 57722 |
| 1742423700 | 15.98 | 0.01 | 0.06 | 16.02 | 16.02 | 15.7 | 73157 |
| 1742337300 | 15.97 | 0.17 | 1.08 | 15.81 | 16.015 | 15.755 | 96627 |
| 1742250900 | 15.8 | 0.01 | 0.06 | 15.675 | 15.82 | 15.52 | 108051 |
| 1741991700 | 15.79 | -0.18 | -1.13 | 15.83 | 15.83 | 15.59 | 117925 |
| 1741905300 | 15.97 | -0.4 | -2.44 | 16.46 | 16.46 | 15.65 | 143595 |
| 1741818900 | 16.37 | 0.05 | 0.31 | 16.32 | 16.465 | 16.12 | 168354 |
| 1741732500 | 16.32 | -0.16 | -0.97 | 16.55 | 16.55 | 16.1 | 188615 |
| 1741646100 | 16.48 | -0.11 | -0.66 | 16.686599 | 16.86 | 16.39 | 260592 |
| 1741390500 | 16.59 | 0.15 | 0.91 | 16.7899 | 16.84 | 16.36 | 104140 |
| 1741304100 | 16.44 | 0.08 | 0.49 | 16.303999 | 16.5 | 16 | 208018 |
| 1741217700 | 16.36 | -0.06 | -0.37 | 16.495 | 16.59 | 16.135 | 243996 |
| 1741131300 | 16.42 | -0.21 | -1.26 | 16.489999 | 16.704999 | 16.39 | 137922 |
| 1741044900 | 16.629999 | -0.22 | -1.31 | 16.85 | 16.99 | 16.559999 | 276073 |
| 1740785700 | 16.85 | -0.09 | -0.53 | 16.838 | 16.9989 | 16.52 | 147408 |
| 1740699300 | 16.94 | 0.4 | 2.42 | 16.78 | 17.96 | 16.53 | 332601 |
| 1740612900 | 16.54 | -0.38 | -2.25 | 16.88 | 16.88 | 16.51 | 88506 |
| 1740526500 | 16.92 | 0.37 | 2.24 | 16.629999 | 16.99 | 16.559999 | 104853 |
| 1740440100 | 16.55 | 0.12 | 0.73 | 16.7 | 16.8 | 16.495 | 84333 |
| 1740180900 | 16.43 | -0.55 | -3.24 | 17.04 | 17.04 | 16.36 | 183861 |
| 1740094500 | 16.98 | -0.02 | -0.12 | 17.08 | 17.08 | 16.86 | 55034 |
| 1740008100 | 17 | -0.2 | -1.16 | 17.25 | 17.25 | 16.86 | 95022 |
| 1739921700 | 17.2 | 0.28 | 1.65 | 17 | 17.24 | 17 | 94001 |
| 1739576100 | 16.92 | 0.21 | 1.26 | 16.8 | 16.97 | 16.713999 | 92622 |
| 1739489700 | 16.71 | 0.3 | 1.83 | 16.5 | 16.73 | 16.25 | 80340 |
| 1739403300 | 16.41 | -0.21 | -1.26 | 16.46 | 16.559999 | 16.379999 | 54690 |
| 1739316900 | 16.62 | 0.16 | 0.97 | 16.36 | 16.629999 | 16.36 | 66109 |
| 1739230500 | 16.46 | 0.23 | 1.42 | 16.3 | 16.48 | 16.19 | 57557 |
| 1738971300 | 16.23 | 0.09 | 0.56 | 16.14 | 16.245 | 15.955 | 85624 |
| 1738884900 | 16.14 | -0.07 | -0.43 | 16.27 | 16.27 | 15.93 | 87827 |
| 1738798500 | 16.21 | 0.14 | 0.87 | 16.079999 | 16.28 | 16.0623 | 70936 |
| 1738712100 | 16.07 | 0.26 | 1.64 | 15.865 | 16.076 | 15.78 | 71507 |
| 1738625700 | 15.81 | -0.27 | -1.68 | 15.913 | 15.985 | 15.7113 | 83152 |
| 1738366500 | 16.079999 | -0.03 | -0.19 | 16.219999 | 16.271799 | 15.96 | 132248 |
| 1738280100 | 16.11 | -0.21 | -1.29 | 16.43 | 16.44 | 16.035 | 104340 |
| 1738193700 | 16.32 | -0.07 | -0.43 | 16.41 | 16.52 | 16.12 | 56706 |
| 1738107300 | 16.39 | 0.14 | 0.86 | 16.28 | 16.605 | 16.28 | 103572 |
| 1738020900 | 16.25 | -0.13 | -0.79 | 16.39 | 16.55 | 16.17 | 90190 |
| 1737761700 | 16.379999 | 0.37 | 2.31 | 16.14 | 16.42 | 16.1008 | 80902 |
| 1737675300 | 16.01 | 0 | 0.00 | 16.01 | 16.01 | 16.01 | 0 |
| 1737588900 | 16.01 | 0.02 | 0.13 | 16 | 16.1158 | 15.95 | 68978 |
| 1737502500 | 15.99 | 0.07 | 0.44 | 16.07 | 16.07 | 15.9 | 93381 |
| 1737156900 | 15.92 | -0.17 | -1.06 | 16.2 | 16.2 | 15.78 | 100949 |
| 1737070500 | 16.09 | -0.09 | -0.56 | 16.21 | 16.25 | 16.05 | 84105 |
| 1736984100 | 16.18 | 0.15 | 0.94 | 16.03 | 16.215 | 16 | 63966 |
| 1736897700 | 16.03 | 0.21 | 1.33 | 15.91 | 16.1 | 15.895 | 80029 |
| 1736811300 | 15.82 | 0.28 | 1.80 | 15.52 | 15.835 | 15.4587 | 67927 |
| 1736552100 | 15.54 | -0.07 | -0.45 | 15.5 | 15.605 | 15.32 | 92043 |
| 1736379300 | 15.61 | 0.05 | 0.32 | 15.56 | 15.64 | 15.39 | 69610 |
| 1736292900 | 15.56 | -0.14 | -0.89 | 15.84 | 15.84 | 15.485 | 70712 |
| 1736206500 | 15.7 | -0.33 | -2.06 | 16.059999 | 16.059999 | 15.68 | 102391 |
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}
