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 | 1.75 | 1.5350877193 | 114 | 117.36 | 110 | 83 | 114.50909091 | CS |
| 4 | 13.74 | 13.4692677189 | 102.01 | 117.37 | 101 | 430 | 110.2593855 | CS |
| 12 | 9.75 | 9.19811320755 | 106 | 117.37 | 100 | 433 | 109.4475256 | CS |
| 26 | 11.75 | 11.2980769231 | 104 | 117.37 | 96 | 422 | 109.01217625 | CS |
| 52 | 10.73 | 10.2171015045 | 105.02 | 117.37 | 93.0001 | 388 | 105.53123781 | CS |
| 156 | -41.25 | -26.2738853503 | 157 | 167 | 81.5 | 449 | 109.37202108 | CS |
| 260 | -46.75 | -28.7692307692 | 162.5 | 180 | 81.5 | 491 | 121.09559636 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1739571720 | 117.36 | 0 | 0.00 | 117.36 | 117.36 | 117.36 | 0 |
| 1739485320 | 117.36 | 3.36 | 2.95 | 117.36 | 117.36 | 117.36 | 25 |
| 1739398920 | 114 | -2.05 | -1.77 | 114 | 114 | 110 | 140 |
| 1739312400 | 116.05 | 0 | 0.00 | 116.05 | 116.05 | 116.05 | 0 |
| 1739226000 | 116.05 | 0 | 0.00 | 116.05 | 116.05 | 116.05 | 0 |
| 1738966800 | 116.05 | 0 | 0.00 | 116.05 | 116.05 | 116.05 | 0 |
| 1738880400 | 116.05 | -1.06 | -0.91 | 113.63 | 116.05 | 113.63 | 18 |
| 1738794000 | 117.11 | 10.86 | 10.22 | 107.25 | 117.37 | 107.25 | 1154 |
| 1738708080 | 106.25 | -3.75 | -3.41 | 106 | 110 | 106 | 945 |
| 1738621740 | 109.9999 | 0.26 | 0.24 | 107 | 109.9999 | 106.5 | 102 |
| 1738362480 | 109.74 | 0 | 0.00 | 109.74 | 109.74 | 109.74 | 0 |
| 1738276080 | 109.74 | -0.25 | -0.23 | 109.99 | 109.99 | 107.49 | 995 |
| 1738189680 | 109.99 | 0 | 0.00 | 109.99 | 109.99 | 109.99 | 0 |
| 1738103280 | 109.99 | 2.99 | 2.79 | 104.5 | 109.99 | 104.5 | 845 |
| 1738016820 | 107 | -1.78 | -1.64 | 101 | 107 | 101 | 460 |
| 1737757440 | 108.78 | -0.22 | -0.20 | 104 | 108.78 | 104 | 8 |
| 1737671040 | 109 | 0 | 0.00 | 109 | 109 | 109 | 0 |
| 1737584640 | 109 | 4.75 | 4.56 | 102.15 | 109 | 102.15 | 35 |
| 1737498540 | 104.25 | -1 | -0.95 | 102.01 | 105 | 102.01 | 432 |
| 1737152880 | 105.25 | 1.99 | 1.93 | 103.26 | 105.25 | 103.26 | 56 |
| 1737066420 | 103.26 | -3.73 | -3.49 | 102 | 103.26 | 102 | 351 |
| 1736979780 | 106.99 | 0 | 0.00 | 106.99 | 106.99 | 106.99 | 0 |
| 1736893380 | 106.99 | 3.99 | 3.87 | 103 | 106.99 | 101.2501 | 1213 |
| 1736807340 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1736548140 | 103 | 0 | 0.00 | 103 | 103 | 103 | 0 |
| 1736375340 | 103 | -3 | -2.83 | 103.7 | 104.1827 | 100 | 853 |
| 1736288580 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1736202180 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1735942980 | 106 | -1.24 | -1.16 | 106 | 106 | 106 | 27 |
| 1735856700 | 107.24 | -1.01 | -0.93 | 103.05 | 108.49 | 103.05 | 692 |
| 1735683960 | 108.25 | 2.5 | 2.36 | 106 | 108.25 | 105 | 7 |
| 1735597740 | 105.75 | -1.25 | -1.17 | 105.75 | 105.75 | 105.75 | 10 |
| 1735338000 | 107 | 0.5 | 0.47 | 104 | 108.5 | 103.01 | 449 |
| 1735252020 | 106.5 | 2.4 | 2.31 | 104 | 106.5 | 104 | 3 |
| 1735078200 | 104.1 | -5.9 | -5.36 | 105.11 | 106.99 | 103.03 | 1082 |
| 1734992400 | 110 | 0.25 | 0.23 | 105.0901 | 110 | 105.0901 | 52 |
| 1734733200 | 109.75 | 0 | 0.00 | 109.75 | 109.75 | 109.75 | 0 |
| 1734646800 | 109.75 | -2.24 | -2.00 | 106.06 | 110 | 105.05 | 122 |
| 1734560760 | 111.99 | 0 | 0.00 | 111.99 | 111.99 | 111.99 | 0 |
| 1734474360 | 111.99 | 3.99 | 3.69 | 108 | 112 | 106.1 | 1105 |
| 1734388140 | 108 | -5.3 | -4.68 | 108 | 113.67 | 108 | 454 |
| 1734128940 | 113.3 | -0.62 | -0.54 | 113.92 | 113.92 | 112.5 | 645 |
| 1734042480 | 113.92 | 1.91 | 1.71 | 113.92 | 113.92 | 106.968 | 54 |
| 1733955900 | 112.01 | 2.01 | 1.83 | 108.06 | 112.01 | 108.06 | 2209 |
| 1733869200 | 110 | -2 | -1.79 | 105.01 | 110 | 105.01 | 66 |
| 1733783100 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1733523900 | 112 | 0 | 0.00 | 112 | 112 | 112 | 0 |
| 1733437500 | 112 | -1.92 | -1.69 | 106.25 | 112 | 106.25 | 699 |
| 1733350980 | 113.92 | -0.53 | -0.46 | 105.53 | 113.92 | 105.53 | 2 |
| 1733264700 | 114.45 | -0.55 | -0.48 | 115 | 115 | 105.01 | 513 |
| 1733178180 | 115 | 6.5 | 5.99 | 104.71 | 115 | 104.71 | 66 |
| 1732919340 | 108.5 | 0 | 0.00 | 108.5 | 108.5 | 108.5 | 0 |
| 1732746540 | 108.5 | -0.25 | -0.23 | 108.5 | 108.5 | 108.5 | 100 |
| 1732660140 | 108.75 | -0.25 | -0.23 | 106 | 108.75 | 106 | 19 |
| 1732573560 | 109 | 1 | 0.93 | 107.9 | 109.75 | 104.5 | 1057 |
| 1732314000 | 108 | 0.35 | 0.33 | 104.51 | 108 | 104.51 | 253 |
| 1732227900 | 107.65 | -0.25 | -0.23 | 104.51 | 107.65 | 104.51 | 51 |
| 1732141200 | 107.9 | 0 | 0.00 | 107.9 | 107.9 | 107.9 | 0 |
| 1732054800 | 107.9 | -0.1 | -0.09 | 103.52 | 107.9 | 103.52 | 12 |
| 1731968640 | 108 | 0 | 0.00 | 108 | 108 | 108 | 100 |
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}
