Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.67 | 4.47161279518 | 59.71 | 64.2799 | 59.01 | 91270424 | 61.76117985 | SP |
| 4 | -27.39 | -30.5113066726 | 89.77 | 89.79 | 57.04 | 101777062 | 66.46619719 | SP |
| 12 | -23.99 | -27.7758480954 | 86.37 | 91.12 | 57.04 | 68410156 | 73.86665842 | SP |
| 26 | -8.24 | -11.6680826961 | 70.62 | 93.785 | 57.04 | 53790822 | 75.45181683 | SP |
| 52 | -1.37 | -2.14901960784 | 63.75 | 93.785 | 48.8 | 56006472 | 69.21114085 | SP |
| 156 | 9.52 | 18.0098373061 | 52.86 | 93.785 | 16.1 | 112578128 | 37.1334564 | SP |
| 260 | 53.3975 | 594.461452825 | 8.9825 | 93.785 | 7.9175 | 84957616 | 39.40912392 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 62.18 | 0.58 | 0.94 | 59.53 | 62.415 | 59.0727 | 78874268 |
| 1742510100 | 61.6 | -0.64 | -1.03 | 60.65 | 63.63 | 60.37 | 88080745 |
| 1742423700 | 62.24 | 2.33 | 3.89 | 60.68 | 63.91 | 59.94 | 92128845 |
| 1742337300 | 59.91 | -3.18 | -5.04 | 61.77 | 61.78 | 59.01 | 86672243 |
| 1742250900 | 63.09 | 1.2 | 1.94 | 61.88 | 64.2799 | 61.15 | 89039460 |
| 1741991700 | 61.89 | 4.1 | 7.09 | 59.71 | 62.23 | 59.5 | 98851577 |
| 1741905300 | 57.79 | -3.34 | -5.46 | 60.8 | 60.85 | 57.04 | 120298093 |
| 1741818900 | 61.13 | 2.02 | 3.42 | 61.94 | 62.66 | 59.16 | 130615038 |
| 1741732500 | 59.11 | -0.7 | -1.17 | 59.4 | 61.85 | 57.3707 | 137442185 |
| 1741646100 | 59.81 | -7.6 | -11.27 | 64 | 64.19 | 57.88 | 153448859 |
| 1741390500 | 67.41 | 1.37 | 2.07 | 65.56 | 68.01 | 62.89 | 132009839 |
| 1741304100 | 66.04 | -5.97 | -8.29 | 68.4 | 70.4962 | 65.1716 | 118992490 |
| 1741217700 | 72.01 | 2.7 | 3.90 | 69.58 | 72.685 | 67.49 | 99502341 |
| 1741131300 | 69.31 | -0.77 | -1.10 | 68.76 | 72.77 | 66.01 | 129211620 |
| 1741044900 | 70.08 | -4.84 | -6.46 | 76.37 | 77.05 | 68.435 | 90680217 |
| 1740785700 | 74.92 | 3.28 | 4.58 | 71.46 | 75.17 | 70.075 | 91994676 |
| 1740699300 | 71.64 | -6.48 | -8.29 | 79.72 | 80.17 | 71.48 | 102806484 |
| 1740612900 | 78.12 | 0.5 | 0.64 | 78.58 | 80.4499 | 76.69 | 62185689 |
| 1740526500 | 77.62 | -3.08 | -3.82 | 80.33 | 80.38 | 75.78 | 74500603 |
| 1740440100 | 80.7 | -3.01 | -3.60 | 84.5 | 85.0199 | 80.5 | 52102580 |
| 1740180900 | 83.71 | -5.59 | -6.26 | 89.77 | 89.79 | 83.47 | 59131985 |
| 1740094500 | 89.3 | -1.1 | -1.22 | 90.05 | 90.23 | 86.8915 | 38956115 |
| 1740008100 | 90.4 | 0.01 | 0.01 | 90 | 91.12 | 88.92 | 34071260 |
| 1739921700 | 90.39 | 0.56 | 0.62 | 90.63 | 90.66 | 88.755 | 30605059 |
| 1739576100 | 89.83 | 1.04 | 1.17 | 88.81 | 90.18 | 88.6 | 37113877 |
| 1739489700 | 88.79 | 3.59 | 4.21 | 85.98 | 88.955 | 85.58 | 46277916 |
| 1739403300 | 85.2 | 0.17 | 0.20 | 82.28 | 85.605 | 82.1 | 47154289 |
| 1739316900 | 85.03 | -0.61 | -0.71 | 84.07 | 85.99 | 84.01 | 31073359 |
| 1739230500 | 85.64 | 2.91 | 3.52 | 84.73 | 86.2 | 84.5 | 32622137 |
| 1738971300 | 82.73 | -3.28 | -3.81 | 86.26 | 87.19 | 82.3513 | 50195602 |
| 1738884900 | 86.01 | 1.27 | 1.50 | 84.96 | 86.13 | 84.1948 | 38057754 |
| 1738798500 | 84.74 | 1.09 | 1.30 | 82.35 | 84.82 | 81.76 | 39654484 |
| 1738712100 | 83.65 | 2.93 | 3.63 | 80.91 | 83.938 | 80.85 | 40729918 |
| 1738625700 | 80.72 | -2 | -2.42 | 78.53 | 81.99 | 77.34 | 64262759 |
| 1738366500 | 82.72 | -0.45 | -0.54 | 84.94 | 87.09 | 82.18 | 59115323 |
| 1738280100 | 83.17 | 1.03 | 1.25 | 83.47 | 84.585 | 80.86 | 57193889 |
| 1738193700 | 82.14 | -0.51 | -0.62 | 82.91 | 82.98 | 80.26 | 58940119 |
| 1738107300 | 82.65 | 3.51 | 4.44 | 79.58 | 83.1699 | 78 | 50145164 |
| 1738020900 | 79.14 | -7.61 | -8.77 | 77.58 | 81.03 | 77.18 | 78892241 |
| 1737761700 | 86.75 | -1.05 | -1.20 | 88.43 | 88.83 | 86.01 | 35917225 |
| 1737675300 | 87.8 | 0 | 0.00 | 87.8 | 87.8 | 87.8 | 0 |
| 1737588900 | 87.8 | 3.28 | 3.88 | 86.84 | 88.91 | 86.84 | 40070184 |
| 1737502500 | 84.52 | 1.38 | 1.66 | 84.45 | 85.15 | 82.3305 | 40847858 |
| 1737156900 | 83.14 | 3.91 | 4.93 | 83.64 | 83.94 | 81.84 | 43567707 |
| 1737070500 | 79.23 | -1.65 | -2.04 | 82.01 | 82.05 | 79.2 | 46333216 |
| 1736984100 | 80.88 | 5.12 | 6.76 | 79.31 | 81.475 | 78.6 | 53188249 |
| 1736897700 | 75.76 | -0.27 | -0.36 | 77.43 | 78.06 | 74.1909 | 62403725 |
| 1736811300 | 76.03 | -0.8 | -1.04 | 74.06 | 76.2 | 73.34 | 56178801 |
| 1736552100 | 76.83 | -3.85 | -4.77 | 78.8 | 78.82 | 75.23 | 72176616 |
| 1736379300 | 80.68 | 0.06 | 0.07 | 80.56 | 81.41 | 78.44 | 47437492 |
| 1736292900 | 80.62 | -4.59 | -5.39 | 85.72 | 85.84 | 79.705 | 54898298 |
| 1736206500 | 85.21 | 2.81 | 3.41 | 84.97 | 86.85 | 84.03 | 44793416 |
| 1735947300 | 82.4 | 3.77 | 4.79 | 79.99 | 82.91 | 79.62 | 45025527 |
| 1735860900 | 78.63 | -0.5 | -0.63 | 80.54 | 81.605 | 76.531 | 69755514 |
| 1735688100 | 79.13 | -2.13 | -2.62 | 81.8 | 82.1599 | 78.68 | 52440254 |
| 1735601700 | 81.26 | -3.4 | -4.02 | 81.2 | 83.06 | 79.4125 | 50395439 |
| 1735342500 | 84.66 | -3.59 | -4.07 | 86.37 | 86.42 | 82.28 | 50122895 |
| 1735256100 | 88.25 | -0.19 | -0.21 | 87.62 | 89.08 | 86.591 | 29574872 |
| 1735077840 | 88.44 | 3.38 | 3.97 | 85.95 | 88.475 | 85.64 | 24063301 |
| 1734996900 | 85.06 | 2.03 | 2.44 | 83.45 | 85.24 | 81.83 | 41273118 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
