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 | -0.3 | -1.6111707841 | 18.62 | 20.19 | 18.26 | 43466 | 19.41462985 | CS |
| 4 | -4.69 | -20.3824424163 | 23.01 | 23.1 | 18.26 | 50102 | 20.03569342 | CS |
| 12 | -5.56 | -23.2830820771 | 23.88 | 25.735 | 18.26 | 128682 | 21.33310017 | CS |
| 26 | 3.86 | 26.694329184 | 14.46 | 25.735 | 14.25 | 153333 | 20.42325253 | CS |
| 52 | 3.86 | 26.694329184 | 14.46 | 25.735 | 14.25 | 153333 | 20.42325253 | CS |
| 156 | 3.86 | 26.694329184 | 14.46 | 25.735 | 14.25 | 153333 | 20.42325253 | CS |
| 260 | 3.86 | 26.694329184 | 14.46 | 25.735 | 14.25 | 153333 | 20.42325253 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 18.32 | -1.21 | -6.20 | 19.34 | 19.47 | 18.11 | 56963 |
| 1741218000 | 19.53 | -0.06 | -0.31 | 19.69 | 19.87 | 18.95 | 43398 |
| 1741131600 | 19.59 | 0.68 | 3.60 | 18.71 | 19.62 | 18.58 | 48695 |
| 1741045200 | 18.91 | -1.09 | -5.45 | 19.87 | 20.03 | 18.86 | 45419 |
| 1740786000 | 20 | 1.53 | 8.28 | 18.47 | 20.19 | 18.27 | 55407 |
| 1740699600 | 18.47 | -0.36 | -1.91 | 18.62 | 19.05 | 18.46 | 24412 |
| 1740613200 | 18.83 | -0.97 | -4.90 | 19.71 | 19.995 | 18.7 | 46134 |
| 1740526800 | 19.8 | -0.17 | -0.85 | 19.98 | 20.08 | 19.51 | 37686 |
| 1740440400 | 19.97 | 0.39 | 1.99 | 19.87 | 20.47 | 19.265 | 62314 |
| 1740181200 | 19.58 | -0.53 | -2.64 | 19.99 | 20.44 | 19.31 | 43787 |
| 1740094800 | 20.11 | -0.8 | -3.83 | 21 | 21 | 19.75 | 47908 |
| 1740008400 | 20.91 | 0.87 | 4.34 | 20.17 | 21.08 | 19.97 | 45733 |
| 1739922000 | 20.04 | 0.29 | 1.47 | 19.67 | 20.08 | 19.2701 | 40350 |
| 1739576400 | 19.75 | -0.49 | -2.42 | 20.29 | 20.495 | 19.45 | 58309 |
| 1739490000 | 20.24 | 0.74 | 3.79 | 19.83 | 20.55 | 19.63 | 33409 |
| 1739403600 | 19.5 | -0.35 | -1.76 | 19.67 | 20.21 | 18.7821 | 100540 |
| 1739317200 | 19.85 | -1.36 | -6.41 | 21.1 | 21.2174 | 19.61 | 61512 |
| 1739230800 | 21.21 | -0.1 | -0.47 | 21.34 | 21.4 | 20.63 | 40958 |
| 1738971600 | 21.31 | -0.93 | -4.18 | 22.24 | 22.54 | 20.93 | 52489 |
| 1738885200 | 22.24 | -0.87 | -3.76 | 23.01 | 23.1 | 21.96 | 63485 |
| 1738798800 | 23.11 | 0.29 | 1.27 | 22.94 | 23.2599 | 22.62 | 45584 |
| 1738712400 | 22.82 | 0.58 | 2.61 | 22.18 | 22.885 | 22.0546 | 58994 |
| 1738626000 | 22.24 | -0.57 | -2.50 | 22.37 | 22.72 | 21.56 | 43944 |
| 1738366800 | 22.81 | 0.12 | 0.53 | 23.01 | 23.36 | 22.33 | 62660 |
| 1738280400 | 22.69 | 0.36 | 1.61 | 22.54 | 22.86 | 21.6701 | 68479 |
| 1738194000 | 22.33 | 0.51 | 2.34 | 21.82 | 22.41 | 21.38 | 62673 |
| 1738107600 | 21.82 | 0.24 | 1.11 | 21.16 | 22.05 | 21.16 | 50092 |
| 1738021200 | 21.58 | 0 | 0.00 | 20.71 | 22.15 | 20.71 | 49973 |
| 1737762000 | 21.58 | 0.52 | 2.47 | 21.03 | 21.63 | 20.54 | 34631 |
| 1737675600 | 21.06 | 0 | 0.00 | 21.06 | 21.06 | 21.06 | 0 |
| 1737589200 | 21.06 | -0.51 | -2.36 | 21.63 | 21.635 | 21.01 | 65743 |
| 1737502800 | 21.57 | 0.88 | 4.25 | 20.71 | 21.655 | 20.5 | 55880 |
| 1737157200 | 20.69 | 0.3 | 1.47 | 20.7 | 20.87 | 20.44 | 70362 |
| 1737070800 | 20.39 | -0.88 | -4.14 | 21.09 | 21.165 | 20.35 | 59601 |
| 1736984400 | 21.27 | 0.8 | 3.91 | 20.82 | 21.43 | 20.65 | 115746 |
| 1736898000 | 20.47 | -0.56 | -2.66 | 21.42 | 21.42 | 19.98 | 167423 |
| 1736811600 | 21.03 | 1.03 | 5.15 | 19.7 | 21.2 | 19.33 | 127238 |
| 1736552400 | 20 | -0.12 | -0.60 | 19.88 | 20.18 | 19.33 | 119297 |
| 1736379600 | 20.12 | 0.47 | 2.39 | 19.305 | 20.165 | 19.305 | 93603 |
| 1736293200 | 19.65 | 0.22 | 1.13 | 19.36 | 19.66 | 18.65 | 114872 |
| 1736206800 | 19.43 | -0.36 | -1.82 | 19.76 | 20.49 | 19.3 | 100858 |
| 1735947600 | 19.79 | -0.1 | -0.50 | 20.1 | 20.17 | 19.445 | 94377 |
| 1735861200 | 19.89 | -0.37 | -1.83 | 20.55 | 20.79 | 19.23 | 201190 |
| 1735688400 | 20.26 | -0.02 | -0.10 | 20.29 | 20.34 | 19.55 | 196383 |
| 1735602000 | 20.28 | -0.93 | -4.38 | 20.94 | 20.94 | 20.215 | 178127 |
| 1735342800 | 21.21 | -1.38 | -6.11 | 22.53 | 23.1402 | 20.9 | 216240 |
| 1735256400 | 22.59 | 0.45 | 2.03 | 21.82 | 22.9 | 21.43 | 101796 |
| 1735077840 | 22.14 | -1.51 | -6.38 | 23.46 | 23.58 | 21.275 | 168761 |
| 1734997200 | 23.65 | 2.24 | 10.46 | 21.51 | 23.81 | 20.94 | 142550 |
| 1734738000 | 21.41 | -0.43 | -1.97 | 21.5 | 22.14 | 21.2 | 1864109 |
| 1734651600 | 21.84 | -0.29 | -1.31 | 21.67 | 22.31 | 21.16 | 223300 |
| 1734565200 | 22.13 | -0.41 | -1.82 | 22.76 | 22.76 | 21.52 | 237227 |
| 1734478800 | 22.54 | 0.24 | 1.08 | 22.17 | 22.9 | 21.77 | 265724 |
| 1734392400 | 22.3 | -0.95 | -4.09 | 23.73 | 23.73 | 22.05 | 219816 |
| 1734133200 | 23.25 | -1.92 | -7.63 | 24.8 | 25.67 | 23.15 | 130698 |
| 1734046800 | 25.17 | 1.29 | 5.40 | 23.88 | 25.735 | 23.88 | 188914 |
| 1733960400 | 23.88 | -0.43 | -1.77 | 24.28 | 24.395 | 23.31 | 123286 |
| 1733874000 | 24.31 | 0.16 | 0.66 | 23.96 | 25.42 | 23.9 | 259436 |
| 1733787600 | 24.15 | -0.85 | -3.40 | 24.99 | 25.63 | 23.28 | 173570 |
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 ALICE [My Neighbor Alice] (ALICEBTC).](/common/images/company/COIN_ALICEUSD.png){kind=small}
