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 | -0.0219999 | -0.53242740882 | 4.1319999 | 4.1319999 | 4.08 | 626 | 4.09855272 | DE |
| 4 | -0.026 | -0.628626692456 | 4.136 | 4.25 | 4.032 | 750 | 4.12596943 | DE |
| 12 | 0.186 | 4.74006116208 | 3.924 | 4.25 | 3.83 | 521 | 4.02632912 | DE |
| 26 | 0.404 | 10.9012412304 | 3.706 | 4.25 | 3.644 | 503 | 3.95142184 | DE |
| 52 | 0.642 | 18.5121107266 | 3.468 | 4.25 | 3.228 | 982 | 3.79131711 | DE |
| 156 | 0.396 | 10.662358643 | 3.714 | 4.25 | 2.952 | 1097 | 3.57467841 | DE |
| 260 | 0.396 | 10.662358643 | 3.714 | 4.25 | 2.952 | 1097 | 3.57467841 | DE |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1735853220 | 4.112 | 0.02 | 0.59 | 4.088 | 4.112 | 4.088 | 46 |
| 1735594020 | 4.088 | -0.02 | -0.44 | 4.0999999 | 4.0999999 | 4.082 | 518 |
| 1735334820 | 4.106 | 0.04 | 0.88 | 4.1319999 | 4.1319999 | 4.08 | 734 |
| 1734989220 | 4.07 | 0.03 | 0.64 | 4.062 | 4.07 | 4.062 | 9 |
| 1734730020 | 4.0439999 | 0.01 | 0.15 | 4.05 | 4.05 | 4.032 | 647 |
| 1734643620 | 4.038 | -0.05 | -1.27 | 4.038 | 4.038 | 4.038 | 275 |
| 1734557220 | 4.09 | 0.03 | 0.84 | 4.0919999 | 4.0919999 | 4.09 | 2123 |
| 1734470820 | 4.056 | -0.1 | -2.45 | 4.0919999 | 4.0919999 | 4.056 | 2 |
| 1734384420 | 4.158 | -0.01 | -0.34 | 4.158 | 4.158 | 4.158 | 3 |
| 1734125220 | 4.172 | -0.05 | -1.18 | 4.172 | 4.172 | 4.172 | 2234 |
| 1734038820 | 4.222 | 0 | 0.00 | 4.222 | 4.222 | 4.222 | 0 |
| 1733952420 | 4.222 | 0.03 | 0.76 | 4.222 | 4.222 | 4.222 | 243 |
| 1733866020 | 4.19 | 0 | 0.00 | 4.19 | 4.19 | 4.19 | 0 |
| 1733779620 | 4.19 | 0.01 | 0.24 | 4.25 | 4.25 | 4.19 | 356 |
| 1733520420 | 4.18 | 0.07 | 1.75 | 4.18 | 4.18 | 4.18 | 1200 |
| 1733434020 | 4.1079999 | 0.03 | 0.64 | 4.136 | 4.136 | 4.1079999 | 1410 |
| 1733347620 | 4.082 | 0 | 0.00 | 4.082 | 4.082 | 4.082 | 0 |
| 1733261220 | 4.082 | 0.04 | 1.09 | 4.064 | 4.082 | 4.064 | 352 |
| 1733174820 | 4.038 | -0.06 | -1.51 | 4.08 | 4.106 | 4.038 | 325 |
| 1732915620 | 4.0999999 | 0 | 0.05 | 4.072 | 4.0999999 | 4.072 | 900 |
| 1732829220 | 4.098 | 0.07 | 1.74 | 4.098 | 4.098 | 4.098 | 1 |
| 1732742820 | 4.0279999 | 0.05 | 1.21 | 4.0279999 | 4.0279999 | 4.0279999 | 12 |
| 1732656420 | 3.98 | -0.07 | -1.73 | 3.98 | 3.98 | 3.98 | 1 |
| 1732570020 | 4.05 | 0.1 | 2.58 | 4 | 4.05 | 3.94 | 540 |
| 1732310820 | 3.948 | 0.07 | 1.75 | 3.948 | 3.948 | 3.948 | 1 |
| 1732224420 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1732138020 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1732051620 | 3.88 | -0 | -0.10 | 3.88 | 3.88 | 3.88 | 1 |
| 1731965220 | 3.884 | 0.03 | 0.78 | 3.862 | 3.884 | 3.862 | 2501 |
| 1731705960 | 3.854 | -0 | -0.10 | 3.868 | 3.868 | 3.854 | 1006 |
| 1731619620 | 3.858 | 0 | 0.00 | 3.858 | 3.858 | 3.858 | 0 |
| 1731533220 | 3.858 | 0 | 0.00 | 3.858 | 3.858 | 3.858 | 0 |
| 1731446820 | 3.858 | -0.02 | -0.41 | 3.852 | 3.884 | 3.852 | 1717 |
| 1731360420 | 3.874 | 0 | 0.00 | 3.874 | 3.874 | 3.874 | 2 |
| 1731101160 | 3.874 | 0 | 0.00 | 3.874 | 3.874 | 3.874 | 0 |
| 1731014760 | 3.874 | 0.04 | 1.15 | 3.874 | 3.874 | 3.874 | 13 |
| 1730928360 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1730841960 | 3.83 | 0 | 0.00 | 3.83 | 3.83 | 3.83 | 0 |
| 1730755560 | 3.83 | -0.03 | -0.78 | 3.83 | 3.83 | 3.83 | 1 |
| 1730496360 | 3.86 | -0.13 | -3.16 | 3.892 | 3.892 | 3.86 | 265 |
| 1730409960 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1730323560 | 3.986 | 0 | 0.00 | 3.986 | 3.986 | 3.986 | 0 |
| 1730237160 | 3.986 | 0.14 | 3.59 | 3.986 | 3.986 | 3.986 | 750 |
| 1730147220 | 3.848 | 0 | 0.00 | 3.848 | 3.848 | 3.848 | 0 |
| 1729888020 | 3.848 | -0.03 | -0.72 | 3.85 | 3.85 | 3.848 | 709 |
| 1729801560 | 3.876 | -0.05 | -1.22 | 3.886 | 3.886 | 3.876 | 101 |
| 1729715160 | 3.924 | -0.05 | -1.36 | 3.924 | 3.924 | 3.924 | 7 |
| 1729628760 | 3.978 | 0 | 0.00 | 3.978 | 3.978 | 3.978 | 0 |
| 1729542360 | 3.978 | 0 | 0.00 | 3.978 | 3.978 | 3.978 | 0 |
| 1729283160 | 3.978 | 0.03 | 0.76 | 4.014 | 4.014 | 3.978 | 600 |
| 1729196760 | 3.948 | 0 | 0.00 | 3.948 | 3.948 | 3.948 | 0 |
| 1729110360 | 3.948 | -0.07 | -1.79 | 3.948 | 3.948 | 3.948 | 2 |
| 1729023960 | 4.0199999 | 0.13 | 3.24 | 3.99 | 4.0199999 | 3.99 | 173 |
| 1728937620 | 3.894 | -0.03 | -0.76 | 3.894 | 3.894 | 3.894 | 41 |
| 1728678360 | 3.924 | 0 | 0.00 | 3.924 | 3.924 | 3.924 | 0 |
| 1728591960 | 3.924 | 0 | 0.10 | 3.924 | 3.924 | 3.924 | 10 |
| 1728505560 | 3.92 | 0.04 | 1.03 | 3.92 | 3.92 | 3.92 | 60 |
| 1728419160 | 3.88 | 0.01 | 0.36 | 3.88 | 3.88 | 3.88 | 1500 |
| 1728332760 | 3.866 | -0.05 | -1.23 | 3.918 | 3.918 | 3.866 | 24 |
| 1728073620 | 3.914 | 0 | 0.00 | 3.914 | 3.914 | 3.914 | 0 |
| 1727987220 | 3.914 | 0 | 0.00 | 3.914 | 3.914 | 3.914 | 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 MediBloc [Ethereum] (MEDXUSDT).](/common/images/company/COIN_MEDXUUSD.png){kind=small}
