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 | 0 | 1.2574 | 1.2574 | 1.2574 | 0 | 0 | CS |
| 4 | -0.0664 | -5.01586342348 | 1.3238 | 1.3279 | 1.2 | 3367 | 1.27369756 | CS |
| 12 | 0.1515 | 13.6992494801 | 1.1059 | 1.3324 | 1 | 11305 | 1.15435173 | CS |
| 26 | 0.1574 | 14.3090909091 | 1.1 | 1.5 | 0.71 | 6489 | 1.15655997 | CS |
| 52 | -0.1526 | -10.8226950355 | 1.41 | 1.5 | 0.71 | 6689 | 1.18732556 | CS |
| 156 | -1.6426 | -56.6413793103 | 2.9 | 3.65 | 1.0E-6 | 4431 | 1.35632488 | CS |
| 260 | 0.0474 | 3.9173553719 | 1.21 | 4.5 | 1.0E-6 | 2948 | 2.10867322 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 1.2574 | 0 | 0.00 | 1.2574 | 1.2574 | 1.2574 | 0 |
| 1742506200 | 1.2574 | 0 | 0.00 | 1.2574 | 1.2574 | 1.2574 | 0 |
| 1742419800 | 1.2574 | 0 | 0.00 | 1.2574 | 1.2574 | 1.2574 | 0 |
| 1742333400 | 1.2574 | 0 | 0.00 | 1.2574 | 1.2574 | 1.2574 | 0 |
| 1742246940 | 1.2574 | 0 | 0.00 | 1.2574 | 1.2574 | 1.2574 | 0 |
| 1741987740 | 1.2574 | 0 | 0.00 | 1.2574 | 1.2574 | 1.2574 | 0 |
| 1741901340 | 1.2574 | 0.06 | 4.78 | 1.2654 | 1.2788 | 1.2512 | 11000 |
| 1741818060 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741731660 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741645260 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741386060 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741299660 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741213260 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741126860 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1741040460 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 0 |
| 1740781260 | 1.2 | -0.11 | -8.50 | 1.2 | 1.2 | 1.2 | 417 |
| 1740695340 | 1.3115 | -0.01 | -0.93 | 1.3159 | 1.3279 | 1.2915 | 5000 |
| 1740608400 | 1.3238 | 0.06 | 4.60 | 1.3238 | 1.3238 | 1.3238 | 419 |
| 1740522120 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1740435720 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1740176520 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1740090120 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1740003720 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1739917320 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1739571720 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1739485320 | 1.2656 | 0 | 0.00 | 1.2656 | 1.2656 | 1.2656 | 0 |
| 1739398920 | 1.2656 | -0.02 | -1.61 | 1.3324 | 1.3324 | 1.2656 | 500 |
| 1739312940 | 1.2863 | -0.02 | -1.36 | 1.3039 | 1.3078 | 1.2765 | 22634 |
| 1739226000 | 1.304 | -0 | -0.11 | 1.3046 | 1.3049 | 1.304 | 2000 |
| 1738966800 | 1.3053999 | 0 | 0.00 | 1.3053999 | 1.3053999 | 1.3053999 | 0 |
| 1738880400 | 1.3053999 | 0.04 | 2.95 | 1.3053999 | 1.3053999 | 1.2755 | 9650 |
| 1738794480 | 1.268 | 0 | 0.00 | 1.268 | 1.268 | 1.268 | 0 |
| 1738708080 | 1.268 | 0.02 | 1.29 | 1.2614 | 1.2688 | 1.2535 | 16295 |
| 1738621740 | 1.2519 | -0.01 | -0.99 | 1.2613 | 1.2613 | 1.2123 | 10355 |
| 1738362000 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1738275600 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1738189200 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1738102800 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1738016400 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1737757200 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1737670800 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1737584400 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1737498000 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1737152400 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1737066000 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1736979600 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1736893200 | 1.2644 | 0 | 0.00 | 1.2644 | 1.2644 | 1.2644 | 0 |
| 1736806800 | 1.2644 | 0.26 | 26.44 | 1.264 | 1.2644 | 1.2634 | 4000 |
| 1736547960 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736375160 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736288760 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1736202360 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735943160 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735856760 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1735683960 | 1 | -0.1254 | -11.14 | 1 | 1.1255 | 1 | 63080 |
| 1735597740 | 1.1254 | -0.02 | -2.14 | 1.1059 | 1.1571 | 1.1059 | 12920 |
| 1735306200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735219800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1735047000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
| 1734960600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 0 |
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 Merit Circle [OLD] (MCUSDT).](/common/images/company/COIN_MCUUSD.png){kind=small}
