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 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1738017600 | 56.11 | -0.11 | -0.20 | 55.87 | 56.11 | 55.8 | 29020 |
| 1737758400 | 56.22 | 0.15 | 0.27 | 56.13 | 56.26 | 56.05 | 15033 |
| 1737672000 | 56.07 | 0.24 | 0.43 | 55.93 | 56.08 | 55.92 | 30073 |
| 1737585600 | 55.83 | 0.02 | 0.04 | 55.95 | 55.97 | 55.83 | 22481 |
| 1737499200 | 55.81 | 0.29 | 0.52 | 55.44 | 55.89 | 55.44 | 76682 |
| 1737412800 | 55.52 | 0.19 | 0.34 | 56.17 | 56.17 | 55.39 | 12316 |
| 1737153600 | 55.33 | 0.5 | 0.91 | 55.1 | 55.37 | 55.1 | 34762 |
| 1737067200 | 54.83 | 0.18 | 0.33 | 54.76 | 54.87 | 54.6 | 27272 |
| 1736980800 | 54.65 | 0.53 | 0.98 | 54.65 | 54.71 | 54.53 | 13471 |
| 1736894400 | 54.12 | 0.07 | 0.13 | 54.14 | 54.19 | 53.88 | 23207 |
| 1736808000 | 54.05 | -0.44 | -0.81 | 54.09 | 54.27 | 54.03 | 21529 |
| 1736548800 | 54.49 | -0.73 | -1.32 | 55.01 | 55.01 | 54.31 | 26436 |
| 1736462400 | 55.22 | 0.01 | 0.02 | 55.07 | 55.26 | 55.07 | 19528 |
| 1736376000 | 55.21 | 0.35 | 0.64 | 54.9 | 55.21 | 54.75 | 31728 |
| 1736289600 | 54.86 | -0.13 | -0.24 | 55.35 | 55.48 | 54.73 | 37579 |
| 1736203200 | 54.99 | -0.12 | -0.22 | 55.51 | 55.51 | 54.96 | 36028 |
| 1735944000 | 55.11 | 0.38 | 0.69 | 54.93 | 55.15 | 54.85 | 35446 |
| 1735857600 | 54.73 | 0.3 | 0.55 | 54.78 | 54.99 | 54.47 | 45683 |
| 1735684800 | 54.43 | 0.26 | 0.48 | 54.29 | 54.51 | 54.29 | 16631 |
| 1735598400 | 54.17 | -0.77 | -1.40 | 54.15 | 54.3 | 53.88 | 18265 |
| 1735339200 | 54.94 | -0.09 | -0.16 | 54.93 | 55.01 | 54.76 | 17488 |
| 1735069200 | 55.03 | 0.22 | 0.40 | 54.77 | 55.03 | 54.76 | 15847 |
| 1734993600 | 54.81 | 0.27 | 0.50 | 54.5 | 54.81 | 54.36 | 15141 |
| 1734734400 | 54.54 | 0.39 | 0.72 | 54.01 | 54.8 | 54 | 22488 |
| 1734648000 | 54.15 | -0.45 | -0.82 | 54.69 | 54.72 | 54.15 | 11909 |
| 1734561600 | 54.6 | -1.15 | -2.06 | 55.68 | 55.71 | 54.43 | 12198 |
| 1734475200 | 55.75 | 0.01 | 0.02 | 55.51 | 55.77 | 55.5 | 28739 |
| 1734388800 | 55.74 | -0.24 | -0.43 | 55.94 | 55.98 | 55.72 | 35249 |
| 1734129600 | 55.98 | -0.23 | -0.41 | 56.24 | 56.24 | 55.9 | 13027 |
| 1734043200 | 56.21 | -0.55 | -0.97 | 56.59 | 56.59 | 56.18 | 12259 |
| 1733956800 | 56.76 | 0.37 | 0.66 | 56.65 | 56.79 | 56.57 | 17567 |
| 1733870400 | 56.39 | -0.25 | -0.44 | 56.61 | 56.62 | 56.36 | 14258 |
| 1733784000 | 56.64 | -0.18 | -0.32 | 56.96 | 57.03 | 56.62 | 11602 |
| 1733524800 | 56.82 | 0.13 | 0.23 | 56.96 | 57.07 | 56.79 | 13480 |
| 1733438400 | 56.69 | 0.07 | 0.12 | 56.41 | 56.83 | 56.41 | 16208 |
| 1733352000 | 56.62 | -0.06 | -0.11 | 56.73 | 56.8 | 56.5 | 23153 |
| 1733265600 | 56.68 | 0.01 | 0.02 | 56.71 | 56.8 | 56.59 | 29616 |
| 1733179200 | 56.67 | -0.06 | -0.11 | 56.84 | 56.9 | 56.39 | 20339 |
| 1732920000 | 56.73 | 0.18 | 0.32 | 56.39 | 56.8 | 56.39 | 32647 |
| 1732833600 | 56.55 | 0.18 | 0.32 | 56.43 | 56.56 | 56.43 | 2189 |
| 1732747200 | 56.37 | 0.18 | 0.32 | 56.2 | 56.4 | 56.2 | 16650 |
| 1732660800 | 56.19 | 0.1 | 0.18 | 55.99 | 56.2 | 55.92 | 15642 |
| 1732574400 | 56.09 | -0.1 | -0.18 | 56.23 | 56.43 | 56.09 | 21865 |
| 1732315200 | 56.19 | 0.12 | 0.21 | 56.1 | 56.26 | 56.01 | 14677 |
| 1732228800 | 56.07 | 0.82 | 1.48 | 55.35 | 56.07 | 55.35 | 19773 |
| 1732142400 | 55.25 | 0.01 | 0.02 | 55.27 | 55.27 | 54.98 | 11300 |
| 1732056000 | 55.24 | 0.06 | 0.11 | 54.84 | 55.24 | 54.75 | 10193 |
| 1731969600 | 55.18 | 0.1 | 0.18 | 55.18 | 55.39 | 55.12 | 24293 |
| 1731710400 | 55.08 | -0.35 | -0.63 | 55.32 | 55.32 | 54.95 | 21325 |
| 1731624000 | 55.43 | 0.09 | 0.16 | 55.5 | 55.72 | 55.36 | 20423 |
| 1731537600 | 55.34 | 0.28 | 0.51 | 55.17 | 55.37 | 55.05 | 16415 |
| 1731451200 | 55.06 | 0.39 | 0.71 | 55.12 | 55.24 | 54.96 | 15347 |
| 1731364800 | 54.67 | 0.21 | 0.39 | 54.59 | 54.85 | 54.59 | 16149 |
| 1731105600 | 54.46 | -0.09 | -0.16 | 54.5 | 54.5 | 54.25 | 15955 |
| 1731019200 | 54.55 | 0.42 | 0.78 | 54.3 | 54.55 | 54.15 | 18813 |
| 1730932800 | 54.13 | 0.64 | 1.20 | 53.89 | 54.13 | 53.58 | 12256 |
| 1730846400 | 53.49 | 0.29 | 0.55 | 53.25 | 53.52 | 53.25 | 7875 |
| 1730760000 | 53.2 | -0.03 | -0.06 | 53.17 | 53.38 | 52.99 | 22647 |
| 1730497200 | 53.23 | 0.24 | 0.45 | 53.31 | 53.42 | 53.11 | 31249 |
| 1730410800 | 52.99 | -0.68 | -1.27 | 53.56 | 53.56 | 52.85 | 35120 |
| 1730324400 | 53.67 | -0.1 | -0.19 | 53.6 | 53.82 | 53.6 | 17323 |
| 1730238000 | 53.77 | -0.06 | -0.11 | 53.78 | 53.82 | 53.62 | 16176 |
| 1730151600 | 53.83 | 0.31 | 0.58 | 53.46 | 53.88 | 53.46 | 21817 |
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 Glaxe [Project Galaxy] (GALUSD).](/common/images/company/COIN_GALUSD.png){kind=small}
