Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742506800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1742420400 | 20 | 0 | 0.00 | 19.95 | 20.12 | 19.92 | 3400 |
| 1742334000 | 20 | 0.08 | 0.40 | 20.07 | 20.07 | 20 | 4800 |
| 1742247600 | 19.92 | -0.13 | -0.65 | 19.92 | 19.92 | 19.92 | 300 |
| 1741988400 | 20.05 | 0.18 | 0.91 | 20.05 | 20.1 | 20.05 | 6200 |
| 1741902000 | 19.87 | 0 | 0.00 | 19.87 | 19.87 | 19.87 | 0 |
| 1741815600 | 19.87 | 0.05 | 0.25 | 19.87 | 19.87 | 19.87 | 200 |
| 1741729200 | 19.82 | -0.17 | -0.85 | 19.82 | 19.82 | 19.82 | 200 |
| 1741642800 | 19.99 | 0.19 | 0.96 | 19.8 | 20 | 19.8 | 3000 |
| 1741387200 | 19.8 | 0 | 0.00 | 19.8 | 19.8 | 19.8 | 100 |
| 1741300800 | 19.8 | 0.1 | 0.51 | 19.8 | 19.8 | 19.8 | 5805 |
| 1741214400 | 19.7 | 0 | 0.00 | 19.75 | 19.8 | 19.7 | 5300 |
| 1741128000 | 19.7 | -0.23 | -1.15 | 19.81 | 19.81 | 19.7 | 3700 |
| 1741041600 | 19.93 | 0.17 | 0.86 | 19.76 | 20 | 19.76 | 3000 |
| 1740782400 | 19.76 | 0.06 | 0.30 | 19.65 | 19.76 | 19.65 | 3125 |
| 1740696000 | 19.7 | 0.19 | 0.97 | 19.69 | 19.7 | 19.69 | 1600 |
| 1740609600 | 19.51 | -0.17 | -0.86 | 19.51 | 19.51 | 19.51 | 300 |
| 1740523200 | 19.68 | 0.23 | 1.18 | 19.55 | 19.7 | 19.53 | 7333 |
| 1740436800 | 19.45 | 0.04 | 0.21 | 19.47 | 19.48 | 19.45 | 6776 |
| 1740177600 | 19.41 | 0 | 0.00 | 19.42 | 19.42 | 19.41 | 2400 |
| 1740091200 | 19.41 | 0.01 | 0.05 | 19.6 | 19.6 | 19.41 | 1000 |
| 1740004800 | 19.4 | -0.07 | -0.36 | 19.39 | 19.45 | 19.39 | 4900 |
| 1739918400 | 19.47 | 0.02 | 0.10 | 19.54 | 19.54 | 19.47 | 2904 |
| 1739572800 | 19.45 | 0.15 | 0.78 | 19.5 | 19.5 | 19.45 | 5078 |
| 1739486400 | 19.3 | 0.07 | 0.36 | 19.3 | 19.3 | 19.3 | 200 |
| 1739400000 | 19.23 | -0.12 | -0.62 | 19.35 | 19.35 | 19.2 | 9266 |
| 1739313600 | 19.35 | 0 | 0.00 | 19.45 | 19.45 | 19.35 | 2020 |
| 1739227200 | 19.35 | 0.08 | 0.42 | 19.33 | 19.35 | 19.33 | 1200 |
| 1738968000 | 19.27 | -0.08 | -0.41 | 19.35 | 19.35 | 19.27 | 3600 |
| 1738881600 | 19.35 | 0.14 | 0.73 | 19.35 | 19.35 | 19.35 | 2000 |
| 1738795200 | 19.21 | -0.06 | -0.31 | 19.3 | 19.37 | 19.21 | 13100 |
| 1738708800 | 19.27 | 0.22 | 1.15 | 19.22 | 19.27 | 19.16 | 4843 |
| 1738622400 | 19.05 | -0.28 | -1.45 | 19.05 | 19.05 | 19.05 | 400 |
| 1738363200 | 19.33 | -0.06 | -0.31 | 19.17 | 19.33 | 18.99 | 10090 |
| 1738276800 | 19.39 | 0.15 | 0.78 | 19.29 | 19.39 | 19.27 | 1600 |
| 1738190400 | 19.24 | -0.11 | -0.57 | 19.3 | 19.3 | 19.24 | 16299 |
| 1738104000 | 19.35 | 0.1 | 0.52 | 19.28 | 19.35 | 19.28 | 1700 |
| 1738017600 | 19.25 | -0.05 | -0.26 | 19.29 | 19.32 | 19.25 | 2073 |
| 1737758400 | 19.3 | 0 | 0.00 | 19.35 | 19.35 | 19.3 | 3700 |
| 1737672000 | 19.3 | 0 | 0.00 | 19.31 | 19.31 | 19.27 | 6234 |
| 1737585600 | 19.3 | -0.06 | -0.31 | 19.3 | 19.3 | 19.25 | 2700 |
| 1737499200 | 19.36 | 0.08 | 0.41 | 19.4 | 19.4 | 19.2 | 30800 |
| 1737412800 | 19.28 | 0.03 | 0.16 | 19.25 | 19.28 | 19.25 | 600 |
| 1737153600 | 19.25 | 0.06 | 0.31 | 19.27 | 19.3 | 19.25 | 13263 |
| 1737067200 | 19.19 | -0.01 | -0.05 | 19.2 | 19.21 | 19.19 | 6700 |
| 1736980800 | 19.2 | 0.11 | 0.58 | 19.15 | 19.2 | 19.15 | 700 |
| 1736894400 | 19.09 | 0.1 | 0.53 | 18.99 | 19.09 | 18.99 | 11300 |
| 1736808000 | 18.99 | -0.21 | -1.09 | 19.15 | 19.15 | 18.99 | 13100 |
| 1736548800 | 19.2 | -0.19 | -0.98 | 19.2 | 19.2 | 19.19 | 2800 |
| 1736462400 | 19.39 | -0.16 | -0.82 | 19.26 | 19.39 | 19.26 | 1200 |
| 1736376000 | 19.55 | 0.28 | 1.45 | 19.21 | 19.55 | 19.21 | 4285 |
| 1736289600 | 19.27 | 0.02 | 0.10 | 19.26 | 19.27 | 19.26 | 400 |
| 1736203200 | 19.25 | 0.19 | 1.00 | 19.25 | 19.25 | 19.25 | 1000 |
| 1735944000 | 19.06 | 0 | 0.00 | 19.06 | 19.06 | 19.06 | 500 |
| 1735857600 | 19.06 | 0.05 | 0.26 | 19 | 19.06 | 19 | 2700 |
| 1735684800 | 19.01 | 0.36 | 1.93 | 18.76 | 19.01 | 18.76 | 4424 |
| 1735598400 | 18.65 | -0.16 | -0.85 | 18.81 | 18.81 | 18.65 | 900 |
| 1735339200 | 18.81 | -0.03 | -0.16 | 18.81 | 18.81 | 18.81 | 0 |
| 1735069200 | 18.84 | 0.03 | 0.16 | 18.84 | 18.84 | 18.84 | 100 |
| 1734993600 | 18.81 | -0.09 | -0.48 | 18.91 | 18.94 | 18.81 | 3591 |
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 GMT [STEPN] (GMTUSDT).](/common/images/company/COIN_GMTUUSD.png){kind=small}
