Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Hora | Preço | Tamanho | Tipo | Preço de compra | Preço de venda | C/V | Comprar Ind. | Volume total | Núm | Bolsa |
|---|---|---|---|---|---|---|---|---|---|---|
| 07:22:28 | 530.0 | 214 | AT | 528.0 | 530.0 | Compra | 35.488 | 151 | LSE | |
| 07:22:28 | 530.0 | 81 | AT | 528.0 | 530.0 | Compra | 35.274 | 150 | LSE | |
| 07:22:28 | 530.0 | 750 | AT | 528.0 | 530.0 | Compra | 35.193 | 149 | LSE | |
| 07:22:28 | 530.0 | 141 | AT | 528.0 | 530.0 | Compra | 34.443 | 148 | LSE | |
| 07:19:45 | 529.0 | 28 | O | 528.0 | 530.0 | 34.302 | 147 | LSE | ||
| 07:19:45 | 529.0 | 28 | O | 528.0 | 530.0 | 34.274 | 146 | LSE | ||
| 07:19:37 | 529.0 | 85 | AT | 528.0 | 529.0 | Compra | 34.246 | 145 | LSE | |
| 07:19:34 | 529.0 | 550 | AT | 526.0 | 529.0 | Compra | 34.161 | 144 | LSE | |
| 07:19:34 | 529.0 | 221 | AT | 526.0 | 529.0 | Compra | 33.611 | 143 | LSE | |
| 07:19:33 | 528.0 | 43 | AT | 526.0 | 528.0 | Compra | 33.390 | 142 | LSE | |
| 07:19:28 | 527.0 | 116 | AT | 527.0 | 528.0 | Venda | 33.347 | 141 | LSE | |
| 07:19:28 | 527.0 | 354 | AT | 527.0 | 528.0 | Venda | 33.231 | 140 | LSE | |
| 07:19:22 | 528.0 | 42 | AT | 527.0 | 528.0 | Compra | 32.877 | 139 | LSE | |
| 07:19:22 | 528.0 | 78 | AT | 527.0 | 528.0 | Compra | 32.835 | 138 | LSE | |
| 07:19:22 | 528.0 | 32 | AT | 527.0 | 528.0 | Compra | 32.757 | 137 | LSE | |
| 07:17:55 | 529.0 | 158 | AT | 529.0 | 530.0 | Venda | 32.725 | 136 | LSE | |
| 07:17:55 | 529.0 | 53 | AT | 529.0 | 530.0 | Venda | 32.567 | 135 | LSE | |
| 07:17:42 | 530.0 | 184 | AT | 530.0 | 532.0 | Venda | 32.514 | 134 | LSE | |
| 07:17:42 | 530.0 | 102 | AT | 530.0 | 532.0 | Venda | 32.330 | 133 | LSE | |
| 07:17:42 | 530.0 | 23 | AT | 530.0 | 532.0 | Venda | 32.228 | 132 | LSE | |
| 07:17:42 | 530.0 | 138 | AT | 530.0 | 532.0 | Venda | 32.205 | 131 | LSE | |
| 07:17:42 | 530.0 | 84 | AT | 530.0 | 532.0 | Venda | 32.067 | 130 | LSE | |
| 07:17:42 | 530.0 | 28 | AT | 530.0 | 532.0 | Venda | 31.983 | 129 | LSE | |
| 07:17:42 | 530.0 | 250 | AT | 530.0 | 532.0 | Venda | 31.955 | 128 | LSE | |
| 07:17:42 | 530.0 | 185 | AT | 530.0 | 532.0 | Venda | 31.705 | 127 | LSE | |
| 07:17:42 | 530.0 | 2200 | AT | 530.0 | 532.0 | Venda | 31.520 | 126 | LSE | |
| 07:17:42 | 530.0 | 125 | AT | 530.0 | 532.0 | Venda | 29.320 | 125 | LSE | |
| 06:59:45 | 530.5 | 53 | O | 530.0 | 532.0 | Venda | 29.195 | 124 | LSE | |
| 06:59:42 | 531.0 | 182 | AT | 530.0 | 531.0 | Compra | 29.142 | 123 | LSE | |
| 06:59:42 | 531.0 | 66 | AT | 530.0 | 531.0 | Compra | 28.960 | 122 | LSE | |
| 06:59:41 | 530.0 | 67 | AT | 527.0 | 530.0 | Compra | 28.894 | 121 | LSE | |
| 06:59:41 | 530.0 | 138 | AT | 527.0 | 530.0 | Compra | 28.827 | 120 | LSE | |
| 06:59:41 | 530.0 | 90 | AT | 527.0 | 530.0 | Compra | 28.689 | 119 | LSE | |
| 06:59:41 | 530.0 | 80 | AT | 527.0 | 530.0 | Compra | 28.599 | 118 | LSE | |
| 06:59:25 | 528.0 | 58 | AT | 526.0 | 528.0 | Compra | 28.519 | 117 | LSE | |
| 06:59:25 | 528.0 | 20 | AT | 526.0 | 528.0 | Compra | 28.461 | 116 | LSE | |
| 06:59:25 | 528.0 | 78 | AT | 526.0 | 528.0 | Compra | 28.441 | 115 | LSE | |
| 06:59:25 | 528.0 | 30 | AT | 526.0 | 528.0 | Compra | 28.363 | 114 | LSE | |
| 06:59:25 | 528.0 | 870 | AT | 526.0 | 528.0 | Compra | 28.333 | 113 | LSE | |
| 06:59:22 | 528.0 | 125 | O | 526.0 | 528.0 | Compra | 27.463 | 112 | LSE | |
| 06:59:21 | 526.0 | 74 | AT | 524.0 | 526.0 | Compra | 27.338 | 111 | LSE | |
| 06:59:21 | 526.0 | 395 | AT | 524.0 | 526.0 | Compra | 27.264 | 110 | LSE | |
| 06:59:21 | 525.0 | 536 | AT | 525.0 | 526.0 | Venda | 26.869 | 109 | LSE | |
| 06:59:21 | 525.0 | 90 | AT | 523.0 | 525.0 | Compra | 26.333 | 108 | LSE | |
| 06:59:21 | 525.0 | 38 | AT | 523.0 | 525.0 | Compra | 26.243 | 107 | LSE | |
| 06:59:21 | 525.0 | 210 | AT | 523.0 | 525.0 | Compra | 26.205 | 106 | LSE | |
| 06:56:47 | 524.758 | 570 | O | 523.0 | 525.0 | Compra | 25.995 | 105 | LSE | |
| 06:48:03 | 524.0 | 80 | O | 523.0 | 525.0 | 25.425 | 104 | LSE | ||
| 06:46:03 | 525.0 | 180 | O | 523.0 | 525.0 | Compra | 25.345 | 103 | LSE | |
| 06:46:03 | 525.0 | 11 | O | 523.0 | 525.0 | Compra | 25.165 | 102 | LSE | |
| 06:42:34 | 525.489 | 84 | O | 523.0 | 526.0 | Compra | 25.154 | 101 | LSE |
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
