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 | -0.13 | -1.81311018131 | 7.17 | 7.17 | 7.04 | 100 | 7.105 | CS |
| 4 | -0.1425 | -1.98398886182 | 7.1825 | 7.41 | 7.04 | 288 | 7.13532609 | CS |
| 12 | 1.9 | 36.9649805447 | 5.14 | 8.61 | 5.14 | 2186 | 5.98136713 | CS |
| 26 | 1.7143 | 32.1891957865 | 5.3257 | 8.61 | 4.8765 | 2502 | 5.59948295 | CS |
| 52 | 1.592743 | 29.2393584514 | 5.447257 | 8.61 | 4.69 | 2474 | 5.52512636 | CS |
| 156 | 5.74 | 441.538461538 | 1.3 | 12.52 | 1.3 | 1954 | 5.69224401 | CS |
| 260 | 6.126 | 670.240700219 | 0.914 | 12.52 | 0.846 | 2141 | 3.49801019 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592360 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1742505960 | 7.04 | -0.13 | -1.81 | 7.04 | 7.04 | 7.04 | 100 |
| 1742419800 | 7.17 | 0 | 0.00 | 7.17 | 7.17 | 7.17 | 0 |
| 1742333400 | 7.17 | 0.1 | 1.41 | 7.17 | 7.17 | 7.17 | 100 |
| 1742246940 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1741987740 | 7.07 | 0 | 0.00 | 7.07 | 7.07 | 7.07 | 0 |
| 1741901340 | 7.07 | -0.06 | -0.84 | 7.07 | 7.07 | 7.07 | 100 |
| 1741814940 | 7.13 | 0.09 | 1.28 | 7.05 | 7.13 | 7.05 | 800 |
| 1741731600 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1741645200 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1741386000 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1741299600 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1741213200 | 7.04 | 0 | 0.00 | 7.04 | 7.04 | 7.04 | 0 |
| 1741126800 | 7.04 | -0.3 | -4.09 | 7.04 | 7.04 | 7.04 | 100 |
| 1741040760 | 7.34 | 0.24 | 3.38 | 7.34 | 7.34 | 7.34 | 100 |
| 1740781260 | 7.1 | -0.08 | -1.15 | 7.41 | 7.41 | 7.1 | 500 |
| 1740694800 | 7.1825 | 0 | 0.00 | 7.1825 | 7.1825 | 7.1825 | 0 |
| 1740608400 | 7.1825 | -1.34 | -15.70 | 7.1825 | 7.1825 | 7.1825 | 500 |
| 1740522540 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1740436140 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1740176940 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1740090540 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1740004140 | 8.52 | 0 | 0.00 | 8.52 | 8.52 | 8.52 | 0 |
| 1739917740 | 8.52 | 0.82 | 10.65 | 8.5 | 8.61 | 8.5 | 400 |
| 1739571720 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1739485320 | 7.7 | -0.05 | -0.65 | 7.7 | 7.7 | 7.7 | 1233 |
| 1739398920 | 7.75 | 0.33 | 4.45 | 7.84 | 7.84 | 7.75 | 300 |
| 1739312940 | 7.42 | -0.03 | -0.40 | 7.42 | 7.42 | 7.42 | 200 |
| 1739226000 | 7.45 | 0.14 | 1.92 | 7.46 | 7.46 | 7.45 | 500 |
| 1738966800 | 7.31 | 0 | 0.00 | 7.31 | 7.31 | 7.31 | 0 |
| 1738880400 | 7.31 | -0.12 | -1.62 | 7.31 | 7.31 | 7.31 | 100 |
| 1738794000 | 7.43 | -0.13 | -1.72 | 7.59 | 7.59 | 7.43 | 300 |
| 1738708080 | 7.56 | 0.73 | 10.69 | 7.35 | 7.66 | 7.35 | 800 |
| 1738621200 | 6.83 | 0 | 0.00 | 6.83 | 6.83 | 6.83 | 0 |
| 1738362000 | 6.83 | 0.27 | 4.12 | 6.83 | 6.83 | 6.83 | 100 |
| 1738276080 | 6.5599999 | 0.12 | 1.86 | 6.5599999 | 6.5599999 | 6.5599999 | 100 |
| 1738189680 | 6.44 | 0 | 0.00 | 6.44 | 6.44 | 6.44 | 0 |
| 1738103280 | 6.44 | 0.36 | 5.92 | 6.24 | 6.44 | 6.22 | 6850 |
| 1738016820 | 6.08 | 0.29 | 5.01 | 5.98 | 6.22 | 5.98 | 8700 |
| 1737757680 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737671280 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737584880 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737498480 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1737152880 | 5.79 | 0.35 | 6.34 | 5.41 | 5.92 | 5.39 | 22800 |
| 1737066420 | 5.445 | 0.03 | 0.65 | 5.445 | 5.445 | 5.445 | 750 |
| 1736979720 | 5.4101 | 0.2 | 3.84 | 5.46 | 5.46 | 5.41 | 3750 |
| 1736893320 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1736806920 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1736547720 | 5.21 | 0.07 | 1.31 | 5.17 | 5.21 | 5.17 | 300 |
| 1736375340 | 5.142479 | 0 | 0.05 | 5.14 | 5.142479 | 5.14 | 1959 |
| 1736288400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1736202000 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735942800 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735856400 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735683600 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735597200 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1735338000 | 5.14 | -0.08 | -1.53 | 5.14 | 5.14 | 5.14 | 5386 |
| 1735219800 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1735047000 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
| 1734960600 | 5.22 | 0 | 0.00 | 5.22 | 5.22 | 5.22 | 0 |
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 Prover PROOF [NEM] (PFETH).](/common/images/company/COIN_PFUSD.png){kind=small}
