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 | -0.41 | -1.74319727891 | 23.52 | 23.84 | 22.63 | 698 | 23.40087106 | CS |
| 4 | -2.89 | -11.1153846154 | 26 | 26.01 | 22.63 | 1893 | 24.55407434 | CS |
| 12 | -1.94 | -7.74451097804 | 25.05 | 26.75 | 22.63 | 2291 | 25.23976645 | CS |
| 26 | -3.49 | -13.1203007519 | 26.6 | 27 | 22.63 | 2511 | 25.82567901 | CS |
| 52 | 2.57 | 12.5121713729 | 20.54 | 27.07 | 20.51 | 3414 | 24.89576434 | CS |
| 156 | 8.61 | 59.3793103448 | 14.5 | 27.07 | 12.36 | 4421 | 21.79316778 | CS |
| 260 | 5.44 | 30.7866440294 | 17.67 | 27.07 | 8.8 | 5422 | 17.16711842 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 23.11 | -0.19 | -0.82 | 23.5 | 23.5 | 23.1 | 545 |
| 1732228800 | 23.3 | 0.67 | 2.96 | 22.93 | 23.52 | 22.93 | 500 |
| 1732142400 | 22.63 | -0.92 | -3.91 | 23.55 | 23.55 | 22.63 | 545 |
| 1732056000 | 23.55 | -0.04 | -0.17 | 23.5 | 23.55 | 22.75 | 713 |
| 1731969600 | 23.59 | -0.03 | -0.13 | 23.7 | 23.84 | 23.59 | 510 |
| 1731710400 | 23.62 | -0.09 | -0.38 | 23.52 | 23.77 | 23.51 | 1222 |
| 1731624000 | 23.71 | -0.8 | -3.26 | 24.2 | 24.21 | 23.71 | 1600 |
| 1731537600 | 24.51 | 0.36 | 1.49 | 24.31 | 24.51 | 24 | 1420 |
| 1731451200 | 24.15 | -0.45 | -1.83 | 24.31 | 24.31 | 24.15 | 9873 |
| 1731364800 | 24.6 | -0.11 | -0.45 | 24.75 | 24.75 | 24.5 | 3742 |
| 1731105600 | 24.71 | 0.08 | 0.32 | 24.74 | 24.75 | 24.3 | 4550 |
| 1731019200 | 24.63 | 0 | 0.00 | 24.63 | 24.63 | 24.63 | 364 |
| 1730932800 | 24.63 | -0.16 | -0.65 | 25.55 | 25.55 | 24.63 | 409 |
| 1730846400 | 24.79 | -0.21 | -0.84 | 24.69 | 24.79 | 24.69 | 2012 |
| 1730760000 | 25 | -0.26 | -1.03 | 25.03 | 25.1 | 24.99 | 4800 |
| 1730497200 | 25.26 | -0.31 | -1.21 | 25.49 | 25.49 | 25.26 | 200 |
| 1730410800 | 25.57 | 0.3 | 1.19 | 25.27 | 25.57 | 25 | 1600 |
| 1730324400 | 25.27 | -0.73 | -2.81 | 25.49 | 25.49 | 25.27 | 1891 |
| 1730238000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 3 |
| 1730151600 | 26 | 0 | 0.00 | 26.01 | 26.01 | 26 | 1500 |
| 1729892400 | 26 | -0.1 | -0.38 | 26 | 26 | 26 | 400 |
| 1729806000 | 26.1 | 0.18 | 0.69 | 26.28 | 26.28 | 26.1 | 1696 |
| 1729719600 | 25.92 | 0 | 0.00 | 25.92 | 25.92 | 25.92 | 0 |
| 1729633200 | 25.92 | -0.83 | -3.10 | 26.25 | 26.25 | 25.92 | 2400 |
| 1729546800 | 26.75 | 0.55 | 2.10 | 26.2 | 26.75 | 26.09 | 25950 |
| 1729287600 | 26.2 | 0.3 | 1.16 | 24.33 | 26.4 | 24.33 | 3931 |
| 1729201200 | 25.9 | 1.29 | 5.24 | 25.29 | 25.9 | 25.29 | 2200 |
| 1729114800 | 24.61 | -0.48 | -1.91 | 25.4 | 25.44 | 24.61 | 1810 |
| 1729028400 | 25.09 | -0.02 | -0.08 | 25.11 | 25.11 | 25.09 | 848 |
| 1728682800 | 25.11 | 0.01 | 0.04 | 25.1 | 25.11 | 25.1 | 300 |
| 1728596400 | 25.1 | 0.19 | 0.76 | 25 | 25.1 | 25 | 600 |
| 1728510000 | 24.91 | 0 | 0.00 | 24.91 | 24.91 | 24.91 | 0 |
| 1728423600 | 24.91 | -0.09 | -0.36 | 25 | 25 | 24.91 | 1332 |
| 1728337200 | 25 | 0.3 | 1.21 | 24.75 | 25 | 24.69 | 2095 |
| 1728078000 | 24.7 | -0.05 | -0.20 | 24.71 | 24.71 | 24.7 | 1452 |
| 1727991600 | 24.75 | -0.05 | -0.20 | 24.75 | 24.75 | 24.75 | 308 |
| 1727905200 | 24.8 | 0.06 | 0.24 | 24.8 | 24.8 | 24.75 | 516 |
| 1727818800 | 24.74 | 0 | 0.00 | 24.74 | 24.75 | 24.74 | 1300 |
| 1727730000 | 24.74 | 0.13 | 0.53 | 24.74 | 24.74 | 24.74 | 573 |
| 1727473200 | 24.61 | 0.02 | 0.08 | 24.61 | 24.61 | 24.61 | 1400 |
| 1727386800 | 24.59 | -0.03 | -0.12 | 24.59 | 24.59 | 24.59 | 200 |
| 1727300400 | 24.62 | 0.23 | 0.94 | 24.39 | 24.62 | 24.39 | 2633 |
| 1727214000 | 24.39 | 0.17 | 0.70 | 24.31 | 24.39 | 24.31 | 534 |
| 1727127600 | 24.22 | -0.14 | -0.57 | 24.36 | 24.36 | 24.22 | 1026 |
| 1726868400 | 24.36 | -0.38 | -1.54 | 24.68 | 24.74 | 24.34 | 1946 |
| 1726782000 | 24.74 | 0.59 | 2.44 | 24.69 | 24.75 | 24.51 | 3427 |
| 1726695600 | 24.15 | -0.51 | -2.07 | 24.5 | 24.5 | 24.15 | 1400 |
| 1726609200 | 24.66 | -0.09 | -0.36 | 24.54 | 24.66 | 24.54 | 500 |
| 1726522800 | 24.75 | -0.08 | -0.32 | 24.54 | 25.01 | 24.54 | 3753 |
| 1726263600 | 24.83 | 0.06 | 0.24 | 24.99 | 25.01 | 24.64 | 10314 |
| 1726177200 | 24.77 | -1.23 | -4.73 | 25.24 | 25.54 | 24.77 | 3200 |
| 1726090800 | 26 | 1.01 | 4.04 | 26 | 26.39 | 25.57 | 1900 |
| 1726004400 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1725918000 | 24.99 | -0.16 | -0.64 | 25.04 | 25.04 | 24.99 | 400 |
| 1725658800 | 25.15 | 0.58 | 2.36 | 24.57 | 25.2 | 24.57 | 8005 |
| 1725572400 | 24.57 | 0 | 0.00 | 24.68 | 24.72 | 24.57 | 500 |
| 1725486000 | 24.57 | 0.12 | 0.49 | 24.83 | 24.83 | 24.57 | 200 |
| 1725399600 | 24.45 | -0.62 | -2.47 | 24.07 | 24.99 | 24.07 | 950 |
| 1725054000 | 25.07 | 0.07 | 0.28 | 25.05 | 25.07 | 24.77 | 2200 |
| 1724967600 | 25 | -0.21 | -0.83 | 25.2 | 25.2 | 25 | 2557 |
| 1724881200 | 25.21 | -0.09 | -0.36 | 25.3 | 25.35 | 25.21 | 1200 |
| 1724794800 | 25.3 | 0 | 0.00 | 25.3 | 25.3 | 25.3 | 600 |
| 1724708400 | 25.3 | 0.2 | 0.80 | 25.1 | 25.4 | 25.1 | 1500 |
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 Bounce Token [NEW] (AUCTIONUSD).](/common/images/company/COIN_AUCTIONUSD.png){kind=small}
