Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0477 | 7.453125 | 0.64 | 0.6877 | 0.64 | 2944 | 0.66987731 | CS |
| 4 | 0.0665 | 10.7050869285 | 0.6212 | 0.6877 | 0.6 | 15412 | 0.6229505 | CS |
| 12 | 0.1277 | 22.8035714286 | 0.56 | 0.6909 | 0.525 | 72946 | 0.65090314 | CS |
| 26 | -0.0373 | -5.14482758621 | 0.725 | 0.89 | 0.525 | 42103 | 0.65851384 | CS |
| 52 | 0.6587 | 2271.37931034 | 0.029 | 0.89 | 0.029 | 53643 | 0.60143543 | CS |
| 156 | -0.2123 | -23.5888888889 | 0.9 | 1.014 | 0.0165 | 46223 | 0.54218898 | CS |
| 260 | 0.5527 | 409.407407407 | 0.135 | 11.53035 | 0.0165 | 39729 | 0.63437513 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1742592000 | 0.6877 | 0 | 0.00 | 0.6877 | 0.6877 | 0.6877 | 0 |
| 1742505600 | 0.6877 | 0 | 0.00 | 0.6877 | 0.6877 | 0.6877 | 0 |
| 1742419200 | 0.6877 | 0.0477 | 7.45 | 0.6877 | 0.6877 | 0.6877 | 5532 |
| 1742333400 | 0.64 | 0 | 0.00 | 0.64 | 0.64 | 0.64 | 0 |
| 1742246400 | 0.64 | 0.01 | 1.59 | 0.64 | 0.64 | 0.64 | 3300 |
| 1741991340 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741904940 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741818540 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741732140 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741645740 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741386540 | 0.63 | 0 | 0.00 | 0.63 | 0.63 | 0.63 | 0 |
| 1741300140 | 0.63 | 0.01 | 1.61 | 0.63 | 0.63 | 0.63 | 6250 |
| 1741213440 | 0.62 | 0.02 | 3.33 | 0.62 | 0.62 | 0.62 | 100 |
| 1741126800 | 0.6 | -0.053 | -8.12 | 0.6 | 0.6 | 0.6 | 82000 |
| 1741040760 | 0.653 | 0.0049 | 0.76 | 0.653 | 0.653 | 0.653 | 2235 |
| 1740781260 | 0.6481 | -0.0019 | -0.29 | 0.6481 | 0.6481 | 0.6481 | 49600 |
| 1740694800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1740608400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1740522000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1740435600 | 0.65 | 0.0288 | 4.64 | 0.6582 | 0.6582 | 0.65 | 4100 |
| 1740176400 | 0.6212 | 0 | 0.00 | 0.6212 | 0.6212 | 0.6212 | 1005 |
| 1740090360 | 0.6212 | 0 | 0.00 | 0.6212 | 0.6212 | 0.6212 | 0 |
| 1740003960 | 0.6212 | -0.0438 | -6.59 | 0.6212 | 0.6212 | 0.6212 | 36455 |
| 1739917740 | 0.665 | -0.0259 | -3.75 | 0.665 | 0.665 | 0.665 | 1105428 |
| 1739572020 | 0.6909 | 0.0609 | 9.67 | 0.6908 | 0.6909 | 0.6908 | 66287 |
| 1739485320 | 0.63 | 0.105 | 20.00 | 0.63 | 0.63 | 0.63 | 2693 |
| 1739399340 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1739312940 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1739226540 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738967340 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738880940 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738794540 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738708140 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1738621740 | 0.525 | -0.057 | -9.79 | 0.525 | 0.525 | 0.525 | 18078 |
| 1738362480 | 0.582 | 0 | 0.00 | 0.582 | 0.582 | 0.582 | 0 |
| 1738276080 | 0.582 | 0 | 0.00 | 0.582 | 0.582 | 0.582 | 0 |
| 1738189680 | 0.582 | 0 | 0.00 | 0.582 | 0.582 | 0.582 | 0 |
| 1738103280 | 0.582 | 0.007 | 1.22 | 0.582 | 0.582 | 0.582 | 1000 |
| 1738016820 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1737757620 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 0 |
| 1737671220 | 0.575 | -0.015 | -2.54 | 0.575 | 0.575 | 0.575 | 100 |
| 1737584520 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1737498120 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1737152520 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1737066120 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1736979720 | 0.59 | 0.0200001 | 3.51 | 0.58 | 0.59 | 0.5699999 | 109166 |
| 1736893320 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736806920 | 0.5699999 | 0 | 0.00 | 0.5699999 | 0.5699999 | 0.5699999 | 0 |
| 1736547720 | 0.5699999 | 0.0199999 | 3.64 | 0.5699999 | 0.5699999 | 0.5699999 | 5000 |
| 1736375160 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736288760 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 0 |
| 1736202360 | 0.55 | -0.01 | -1.79 | 0.55 | 0.56 | 0.55 | 33212 |
| 1735942800 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1735856400 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1735683600 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1735597200 | 0.56 | 0 | 0.00 | 0.56 | 0.56 | 0.56 | 0 |
| 1735338000 | 0.56 | -0.0268 | -4.57 | 0.56 | 0.56 | 0.56 | 333 |
| 1735251000 | 0.5868 | 0 | 0.00 | 0.5868 | 0.5868 | 0.5868 | 0 |
| 1735078200 | 0.5868 | 0.0068 | 1.17 | 0.5868 | 0.5868 | 0.5868 | 100 |
| 1734992400 | 0.58 | 0 | 0.00 | 0.58 | 0.58 | 0.58 | 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 Merit Circle [OLD] (MCGBP).](/common/images/company/COIN_MCUSD.png){kind=small}
