Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.2 | 5.26315789474 | 22.8 | 24.76 | 22.8 | 640956 | 24.1900185 | CS |
| 4 | -0.09 | -0.373599003736 | 24.09 | 24.76 | 19.33 | 649218 | 22.91032259 | CS |
| 12 | -0.7 | -2.83400809717 | 24.7 | 25.825 | 19.33 | 367641 | 23.35326105 | CS |
| 26 | -1.37 | -5.40007883327 | 25.37 | 28.51 | 19.33 | 357053 | 24.89032812 | CS |
| 52 | -0.71 | -2.87333063537 | 24.71 | 28.51 | 19.33 | 290523 | 25.15062488 | CS |
| 156 | -7.28 | -23.273657289 | 31.28 | 33.71 | 19.33 | 186467 | 25.86212599 | CS |
| 260 | 2.62 | 12.2544434051 | 21.38 | 38.72 | 18.05 | 175977 | 26.84689671 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 23.99 | -0.47 | -1.92 | 24.3 | 24.58 | 23.81 | 384372 |
| 1741818900 | 24.46 | 0.48 | 2.00 | 24.5 | 24.76 | 24.02 | 577138 |
| 1741732500 | 23.98 | -0.17 | -0.70 | 24.18 | 24.18 | 23.27 | 361046 |
| 1741646100 | 24.15 | -0.1 | -0.41 | 24.055 | 24.49 | 23.57 | 1111666 |
| 1741390500 | 24.25 | 1.2 | 5.21 | 23.13 | 24.27 | 22.8 | 821378 |
| 1741304100 | 23.05 | 0.17 | 0.74 | 22.8 | 23.11 | 22.37 | 486405 |
| 1741217700 | 22.88 | 0.99 | 4.52 | 21.89 | 22.93 | 21.81 | 661464 |
| 1741131300 | 21.89 | 0.93 | 4.44 | 20.96 | 21.9 | 20.51 | 849749 |
| 1741044900 | 20.96 | 0.47 | 2.29 | 20.49 | 21.14 | 20.375 | 532002 |
| 1740785700 | 20.49 | -0.02 | -0.10 | 20.67 | 21.33 | 20.235 | 533367 |
| 1740699300 | 20.51 | -1.36 | -6.22 | 21 | 21 | 19.33 | 1158029 |
| 1740612900 | 21.87 | -0.45 | -2.02 | 22.26 | 22.435 | 21.825 | 349251 |
| 1740526500 | 22.32 | 0.32 | 1.45 | 22.12 | 22.565 | 21.985 | 316045 |
| 1740440100 | 22 | -0.59 | -2.61 | 22.82 | 22.83 | 21.97 | 356789 |
| 1740180900 | 22.59 | -0.63 | -2.71 | 23.47 | 23.53 | 22.495 | 303490 |
| 1740094500 | 23.22 | -0.38 | -1.61 | 23.57 | 23.665 | 22.93 | 323388 |
| 1740008100 | 23.6 | -0.15 | -0.63 | 23.79 | 24 | 23.45 | 742341 |
| 1739921700 | 23.75 | -0.13 | -0.54 | 23.85 | 24.32 | 23.45 | 2416929 |
| 1739576100 | 23.88 | -0.11 | -0.46 | 24.09 | 24.18 | 23.81 | 132441 |
| 1739489700 | 23.99 | 0.23 | 0.97 | 24.16 | 24.45 | 23.78 | 174281 |
| 1739403300 | 23.76 | -0.54 | -2.22 | 23.89 | 24.11 | 23.69 | 209036 |
| 1739316900 | 24.3 | 0.28 | 1.17 | 23.73 | 24.32 | 23.72 | 167928 |
| 1739230500 | 24.02 | 0.26 | 1.09 | 24.17 | 24.405 | 23.945 | 363740 |
| 1738971300 | 23.76 | -0.35 | -1.45 | 24.04 | 24.27 | 23.54 | 294884 |
| 1738884900 | 24.11 | -0.14 | -0.58 | 24.37 | 24.46 | 24.07 | 154009 |
| 1738798500 | 24.25 | 0.05 | 0.21 | 24.36 | 24.425 | 24.08 | 160002 |
| 1738712100 | 24.2 | 0.26 | 1.09 | 23.84 | 24.26 | 23.84 | 162739 |
| 1738625700 | 23.94 | -0.36 | -1.48 | 23.9 | 24.125 | 23.53 | 196256 |
| 1738366500 | 24.3 | -0.17 | -0.69 | 24.64 | 24.73 | 24.25 | 232830 |
| 1738280100 | 24.47 | -0.02 | -0.08 | 24.62 | 24.8819 | 24.43 | 201160 |
| 1738193700 | 24.49 | -0.18 | -0.73 | 24.55 | 24.76 | 23.85 | 212647 |
| 1738107300 | 24.67 | -0.45 | -1.79 | 25.2 | 25.4202 | 24.66 | 325576 |
| 1738020900 | 25.12 | -0.28 | -1.10 | 25.41 | 25.825 | 24.99 | 346101 |
| 1737761700 | 25.4 | 0.8 | 3.25 | 25.44 | 25.72 | 25.37 | 315569 |
| 1737675300 | 24.6 | 0 | 0.00 | 24.6 | 24.6 | 24.6 | 0 |
| 1737588900 | 24.6 | -0.39 | -1.56 | 24.79 | 24.79 | 24.29 | 223520 |
| 1737502500 | 24.99 | 0.75 | 3.09 | 24.45 | 25.33 | 24.45 | 173701 |
| 1737156900 | 24.24 | 0.4 | 1.68 | 24.03 | 24.325 | 23.88 | 188676 |
| 1737070500 | 23.84 | 0.3 | 1.27 | 23.53 | 23.9 | 23.4 | 108031 |
| 1736984100 | 23.54 | 0.4 | 1.73 | 23.55 | 23.72 | 23.395 | 155145 |
| 1736897700 | 23.14 | 0.22 | 0.96 | 23.04 | 24.57 | 22.81 | 204615 |
| 1736811300 | 22.92 | 0.13 | 0.57 | 22.65 | 23.02 | 22.57 | 272349 |
| 1736552100 | 22.79 | -0.33 | -1.43 | 23 | 23.185 | 22.66 | 278615 |
| 1736379300 | 23.12 | 0.38 | 1.67 | 22.69 | 23.15 | 22.235 | 238526 |
| 1736292900 | 22.74 | -0.29 | -1.26 | 22.97 | 23.24 | 22.67 | 305927 |
| 1736206500 | 23.03 | -0.95 | -3.96 | 23.17 | 23.76 | 22.59 | 290616 |
| 1735947300 | 23.98 | 0.14 | 0.59 | 23.98 | 24.08 | 23.46 | 207617 |
| 1735860900 | 23.84 | -0.75 | -3.05 | 24.8 | 24.915 | 23.73 | 159233 |
| 1735688100 | 24.59 | 0.12 | 0.49 | 24.46 | 24.88 | 24.39 | 129386 |
| 1735601700 | 24.47 | -0.09 | -0.37 | 24.42 | 24.58 | 24.135 | 162517 |
| 1735342500 | 24.56 | -0.3 | -1.21 | 24.69 | 24.94 | 24.33 | 131581 |
| 1735256100 | 24.86 | 0.27 | 1.10 | 24.38 | 24.94 | 24.34 | 158344 |
| 1735077840 | 24.59 | 0.05 | 0.20 | 24.6 | 24.64 | 24.38 | 52347 |
| 1734996900 | 24.54 | 0.02 | 0.08 | 24.41 | 24.6 | 24.19 | 154329 |
| 1734737700 | 24.52 | -0.19 | -0.77 | 24.49 | 25.12 | 24.34 | 490412 |
| 1734651300 | 24.71 | -0.06 | -0.24 | 24.85 | 25.1 | 24.51 | 224475 |
| 1734564900 | 24.77 | -0.51 | -2.02 | 25.44 | 25.475 | 24.565 | 383892 |
| 1734478500 | 25.28 | -0.62 | -2.39 | 25.67 | 26.035 | 25.19 | 239922 |
| 1734392100 | 25.9 | -0.12 | -0.46 | 25.96 | 26.29 | 25.8442 | 154647 |
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 BOBC [Bobcoin] (BOBCUSD).](/common/images/company/COIN_BOBCUSD.png){kind=small}
