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 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1744923600 | 1259.0666 | 0 | 0.00 | 1259.0666 | 1259.0666 | 1259.0666 | 0 |
| 1744837200 | 1259.0666 | -8.91 | -0.70 | 1256.3136 | 1266.3807 | 1250.1524 | 0 |
| 1744750800 | 1267.9724 | 7.24 | 0.57 | 1275.0435 | 1280.3548 | 1266.977 | 0 |
| 1744664400 | 1260.7306 | 34.09 | 2.78 | 1254.7183 | 1264.7137 | 1251.9665 | 0 |
| 1744405200 | 1226.6452 | 17.31 | 1.43 | 1226.1044 | 1234.2701 | 1208.4151 | 0 |
| 1744318800 | 1209.3391 | 39.27 | 3.36 | 1281.7462 | 1281.7462 | 1209.3391 | 0 |
| 1744232400 | 1170.0717 | -72.74 | -5.85 | 1202.0406 | 1203.2023 | 1165.1579 | 0 |
| 1744146000 | 1242.8105 | 17.67 | 1.44 | 1228.5523 | 1258.3421 | 1215.5416 | 0 |
| 1744059600 | 1225.1375 | -14.23 | -1.15 | 1177.0748 | 1257.2475 | 1167.3988 | 0 |
| 1743800400 | 1239.3681 | -75.07 | -5.71 | 1299.2249 | 1303.5027 | 1233.2708 | 0 |
| 1743714000 | 1314.4335 | -30.2 | -2.25 | 1322.0599 | 1330.9856 | 1310.2902 | 0 |
| 1743627600 | 1344.6346 | -19.39 | -1.42 | 1346.2408 | 1348.26 | 1334.2025 | 0 |
| 1743541200 | 1364.0253 | 13.02 | 0.96 | 1368.3639 | 1376.519 | 1359.0547 | 0 |
| 1743454800 | 1351.0093 | -23.84 | -1.73 | 1353.8599 | 1358.0841 | 1344.2723 | 0 |
| 1743195600 | 1374.852 | -8.91 | -0.64 | 1382.2983 | 1391.1665 | 1373.5366 | 0 |
| 1743109200 | 1383.7576 | -28.59 | -2.02 | 1400.9436 | 1402.7742 | 1382.6476 | 0 |
| 1743022800 | 1412.3474 | -17.8 | -1.24 | 1430.6713 | 1430.7453 | 1412.0315 | 0 |
| 1742936400 | 1430.1443 | -6.99 | -0.49 | 1439.3887 | 1450.0393 | 1430.1443 | 0 |
| 1742850000 | 1437.134 | -15.12 | -1.04 | 1455.7225 | 1455.7225 | 1431.8557 | 0 |
| 1742590800 | 1452.2544 | -31.81 | -2.14 | 1474.0539 | 1474.0539 | 1443.183 | 0 |
| 1742504400 | 1484.0601 | -5.76 | -0.39 | 1480.1909 | 1486.2907 | 1473.4219 | 0 |
| 1742418000 | 1489.8197 | -2.66 | -0.18 | 1497.6971 | 1497.6971 | 1477.8385 | 0 |
| 1742331600 | 1492.4842 | 9.07 | 0.61 | 1492.7996 | 1521.7567 | 1487.0478 | 0 |
| 1742245200 | 1483.4124 | 22.82 | 1.56 | 1469.2714 | 1491.573 | 1469.2714 | 0 |
| 1741986000 | 1460.5916 | 16.15 | 1.12 | 1455.6911 | 1460.6216 | 1438.5791 | 0 |
| 1741899600 | 1444.4412 | 16.36 | 1.15 | 1432.0343 | 1462.8941 | 1432.0343 | 0 |
| 1741813200 | 1428.0812 | -21.19 | -1.46 | 1450.9988 | 1459.6968 | 1419.9427 | 0 |
| 1741726800 | 1449.2747 | -34.8 | -2.34 | 1480.7062 | 1481.5529 | 1449.2747 | 0 |
| 1741640400 | 1484.0718 | -61.82 | -4.00 | 1552.0513 | 1558.2979 | 1472.3554 | 0 |
| 1741384800 | 1545.8952 | -18.22 | -1.16 | 1549.2393 | 1567.9187 | 1541.0673 | 0 |
| 1741298400 | 1564.1152 | -22.56 | -1.42 | 1586.3275 | 1587.2544 | 1554.4556 | 0 |
| 1741212000 | 1586.6768 | 27.76 | 1.78 | 1582.369 | 1605.4141 | 1579.7962 | 0 |
| 1741125600 | 1558.9159 | -45.1 | -2.81 | 1594.7621 | 1599.5527 | 1558.9159 | 0 |
| 1741039200 | 1604.0137 | -7.34 | -0.46 | 1606.1189 | 1616.6924 | 1598.8461 | 0 |
| 1740780000 | 1611.3491 | 5.71 | 0.36 | 1588.9892 | 1611.3491 | 1588.9005 | 0 |
| 1740693600 | 1605.6409 | -9.05 | -0.56 | 1587.0834 | 1610.9437 | 1587.0834 | 0 |
| 1740607200 | 1614.6889 | -10.52 | -0.65 | 1614.8983 | 1626.6293 | 1610.1919 | 0 |
| 1740520800 | 1625.2044 | 29.4 | 1.84 | 1623.1203 | 1645.2009 | 1620.748 | 0 |
| 1740434400 | 1595.8008 | 13.14 | 0.83 | 1591.3302 | 1597.4743 | 1582.0062 | 0 |
| 1740175200 | 1582.6656 | 41.03 | 2.66 | 1564.2029 | 1589.8307 | 1557.8958 | 0 |
| 1740088800 | 1541.6373 | -3.72 | -0.24 | 1546.0625 | 1547.5612 | 1534.0839 | 0 |
| 1740002400 | 1545.3611 | 9.6 | 0.63 | 1536.89 | 1548.3964 | 1535.1422 | 0 |
| 1739916000 | 1535.7589 | 42.23 | 2.83 | 1508.7633 | 1538.8205 | 1506.5672 | 0 |
| 1739570400 | 1493.5242 | -8.58 | -0.57 | 1502.4338 | 1509.2275 | 1490.9632 | 0 |
| 1739484000 | 1502.1066 | -16.34 | -1.08 | 1513.1166 | 1517.1315 | 1502.1066 | 0 |
| 1739397600 | 1518.4507 | -21.11 | -1.37 | 1531.8607 | 1534.705 | 1511.2653 | 0 |
| 1739311200 | 1539.5631 | -8.08 | -0.52 | 1538.4475 | 1545.8239 | 1536.5153 | 0 |
| 1739224800 | 1547.6438 | -14.22 | -0.91 | 1556.5698 | 1560.1223 | 1547.6438 | 0 |
| 1738965600 | 1561.8608 | -5.3 | -0.34 | 1589.8113 | 1589.8113 | 1559.8058 | 0 |
| 1738879200 | 1567.1619 | 30.49 | 1.98 | 1550.9601 | 1567.1619 | 1542.6679 | 0 |
| 1738792800 | 1536.6745 | 31.58 | 2.10 | 1529.7471 | 1539.8924 | 1510.8146 | 0 |
| 1738706400 | 1505.0989 | -4 | -0.26 | 1500.8472 | 1508.5244 | 1491.045 | 0 |
| 1738620000 | 1509.0945 | -23.51 | -1.53 | 1496.5895 | 1512.3757 | 1496.1733 | 0 |
| 1738360800 | 1532.5998 | 1.41 | 0.09 | 1541.4224 | 1545.7221 | 1532.5998 | 0 |
| 1738274400 | 1531.1849 | 2.56 | 0.17 | 1528.182 | 1534.4299 | 1525.6284 | 0 |
| 1738188000 | 1528.6275 | -0.05 | -0.00 | 1536.4475 | 1545.4808 | 1528.6275 | 0 |
| 1738101600 | 1528.6755 | -15.51 | -1.00 | 1531.5102 | 1543.8299 | 1527.171 | 0 |
| 1738015200 | 1544.1869 | 3.36 | 0.22 | 1538.1371 | 1544.1869 | 1519.3067 | 0 |
| 1737756000 | 1540.8222 | 44.25 | 2.96 | 1501.7315 | 1594.1525 | 1498.1215 | 0 |
| 1737669600 | 1496.5696 | -0.26 | -0.02 | 1491.0089 | 1501.5469 | 1485.1754 | 0 |
| 1737583200 | 1496.8279 | 5.9 | 0.40 | 1507.9023 | 1516.3272 | 1495.0408 | 0 |
| 1737496800 | 1490.9284 | 3.17 | 0.21 | 1463.3398 | 1493.432 | 1459.9522 | 0 |
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 AurusDeFi [OLD] (AWXUSDT).](/common/images/company/COIN_AWXUUSD.png){kind=small}
