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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:15:00 | 1417.0 | 61439 | O | 1405.0 | 1440.0 | Venda | 188.195 | 71 | LSE | |
| 13:35:19 | 1435.0 | 590 | UT | 1405.0 | 1440.0 | Compra | 126.756 | 70 | LSE | |
| 13:29:52 | 1440.0 | 10 | AT | 1405.0 | 1440.0 | Compra | 126.166 | 69 | LSE | |
| 13:28:04 | 1440.0 | 1 | AT | 1405.0 | 1440.0 | Compra | 126.156 | 68 | LSE | |
| 13:26:59 | 1415.0 | 2121 | O | 1405.0 | 1440.0 | Venda | 126.155 | 67 | LSE | |
| 13:21:33 | 1440.0 | 9 | AT | 1405.0 | 1440.0 | Compra | 124.034 | 66 | LSE | |
| 13:17:10 | 1419.636 | 38 | O | 1405.0 | 1440.0 | Venda | 124.025 | 65 | LSE | |
| 13:12:26 | 1420.0 | 396 | AT | 1420.0 | 1440.0 | Venda | 123.987 | 64 | LSE | |
| 13:12:24 | 1420.0 | 429 | AT | 1420.0 | 1440.0 | Venda | 123.591 | 63 | LSE | |
| 13:12:23 | 1421.0 | 1056 | O | 1420.0 | 1440.0 | Venda | 123.162 | 62 | LSE | |
| 13:12:14 | 1422.0 | 704 | O | 1420.0 | 1440.0 | Venda | 122.106 | 61 | LSE | |
| 13:12:04 | 1422.0 | 704 | O | 1420.0 | 1440.0 | Venda | 121.402 | 60 | LSE | |
| 13:11:48 | 1420.0 | 2114 | O | 1420.0 | 1440.0 | Venda | 120.698 | 59 | LSE | |
| 13:11:39 | 1421.0 | 2816 | O | 1420.0 | 1440.0 | Venda | 118.584 | 58 | LSE | |
| 12:52:21 | 1435.0 | 229 | AT | 1410.0 | 1435.0 | Compra | 115.768 | 57 | LSE | |
| 12:52:21 | 1435.0 | 323 | AT | 1410.0 | 1435.0 | Compra | 115.539 | 56 | LSE | |
| 12:39:22 | 1435.0 | 6 | AT | 1410.0 | 1435.0 | Compra | 115.216 | 55 | LSE | |
| 12:36:33 | 1415.75 | 282 | O | 1410.0 | 1435.0 | Venda | 115.210 | 54 | LSE | |
| 12:24:08 | 1435.0 | 65 | AT | 1410.0 | 1435.0 | Compra | 114.928 | 53 | LSE | |
| 12:15:48 | 1414.214 | 165 | O | 1410.0 | 1435.0 | Venda | 114.863 | 52 | LSE | |
| 12:09:34 | 1435.0 | 24 | AT | 1410.0 | 1435.0 | Compra | 114.698 | 51 | LSE | |
| 12:08:48 | 1435.0 | 2 | O | 1410.0 | 1435.0 | Compra | 114.674 | 50 | LSE | |
| 11:53:05 | 1405.799 | 110 | O | 1400.0 | 1435.0 | Venda | 114.672 | 49 | LSE | |
| 11:53:01 | 1405.816 | 85 | O | 1400.0 | 1435.0 | Venda | 114.562 | 48 | LSE | |
| 11:45:42 | 1435.0 | 8 | AT | 1400.0 | 1435.0 | Compra | 114.477 | 47 | LSE | |
| 11:42:27 | 1405.53 | 1041 | O | 1400.0 | 1435.0 | Venda | 114.469 | 46 | LSE | |
| 11:36:35 | 1435.0 | 40 | O | 1400.0 | 1435.0 | Compra | 113.428 | 45 | LSE | |
| 11:22:28 | 1423.23 | 89000 | O | 1400.0 | 1435.0 | Compra | 113.388 | 44 | LSE | |
| 11:13:16 | 1405.25 | 73 | O | 1400.0 | 1435.0 | Venda | 24.388 | 43 | LSE | |
| 11:13:06 | 1414.636 | 30 | O | 1400.0 | 1435.0 | Venda | 24.315 | 42 | LSE | |
| 11:10:26 | 1408.05 | 65 | O | 1400.0 | 1435.0 | Venda | 24.285 | 41 | LSE | |
| 11:06:21 | 1405.0 | 2000 | O | 1400.0 | 1435.0 | Venda | 24.220 | 40 | LSE | |
| 09:19:57 | 1405.0 | 5000 | O | 1400.0 | 1435.0 | Venda | 22.220 | 39 | LSE | |
| 09:12:15 | 1420.0 | 30 | AT | 1400.0 | 1435.0 | Compra | 17.220 | 38 | LSE | |
| 09:11:51 | 1405.0 | 210 | O | 1400.0 | 1435.0 | Venda | 17.190 | 37 | LSE | |
| 09:05:30 | 1405.267 | 24 | O | 1400.0 | 1435.0 | Venda | 16.980 | 36 | LSE | |
| 08:34:07 | 1406.5 | 712 | O | 1405.0 | 1435.0 | Venda | 16.956 | 35 | LSE | |
| 08:29:52 | 1406.5 | 712 | O | 1405.0 | 1435.0 | Venda | 16.244 | 34 | LSE | |
| 08:29:31 | 1406.5 | 712 | O | 1405.0 | 1435.0 | Venda | 15.532 | 33 | LSE | |
| 08:27:26 | 1406.5 | 712 | O | 1405.0 | 1435.0 | Venda | 14.820 | 32 | LSE | |
| 08:19:56 | 1405.0 | 3000 | O | 1405.0 | 1435.0 | Venda | 14.108 | 31 | LSE | |
| 07:59:11 | 1435.0 | 1 | O | 1405.0 | 1435.0 | Compra | 11.108 | 30 | LSE | |
| 07:41:48 | 1406.5 | 165 | O | 1405.0 | 1435.0 | Venda | 11.107 | 29 | LSE | |
| 07:33:17 | 1409.53 | 142 | O | 1405.0 | 1435.0 | Venda | 10.942 | 28 | LSE | |
| 07:33:15 | 1420.0 | 29 | AT | 1405.0 | 1435.0 | 10.800 | 27 | LSE | ||
| 07:32:24 | 1409.5 | 171 | O | 1405.0 | 1435.0 | Venda | 10.771 | 26 | LSE | |
| 07:28:19 | 1420.0 | 39 | AT | 1405.0 | 1435.0 | 10.600 | 25 | LSE | ||
| 07:27:21 | 1408.015 | 285 | O | 1405.0 | 1435.0 | Venda | 10.561 | 24 | LSE | |
| 07:06:51 | 1420.0 | 24 | AT | 1405.0 | 1435.0 | 10.276 | 23 | LSE | ||
| 06:56:08 | 1420.0 | 1000 | O | 1405.0 | 1435.0 | 10.252 | 22 | LSE | ||
| 06:55:56 | 1420.0 | 200 | AT | 1405.0 | 1435.0 | 9.252 | 21 | LSE | ||
| 06:55:56 | 1420.0 | 600 | AT | 1405.0 | 1435.0 | 9.052 | 20 | LSE | ||
| 06:55:56 | 1420.0 | 600 | AT | 1405.0 | 1435.0 | 8.452 | 19 | LSE | ||
| 06:55:56 | 1420.0 | 600 | AT | 1405.0 | 1435.0 | 7.852 | 18 | LSE | ||
| 06:55:56 | 1420.0 | 600 | AT | 1420.0 | 1440.0 | Venda | 7.252 | 17 | LSE | |
| 06:55:48 | 1420.0 | 745 | AT | 1420.0 | 1440.0 | Venda | 6.652 | 16 | LSE | |
| 06:55:48 | 1420.0 | 455 | AT | 1420.0 | 1440.0 | Venda | 5.907 | 15 | LSE | |
| 06:42:19 | 1430.0 | 30 | AT | 1420.0 | 1440.0 | 5.452 | 14 | LSE | ||
| 06:42:18 | 1420.0 | 145 | AT | 1420.0 | 1440.0 | Venda | 5.422 | 13 | LSE | |
| 06:42:18 | 1420.0 | 600 | AT | 1420.0 | 1440.0 | Venda | 5.277 | 12 | LSE | |
| 06:42:18 | 1420.0 | 600 | AT | 1420.0 | 1440.0 | Venda | 4.677 | 11 | LSE | |
| 06:42:18 | 1420.0 | 29 | AT | 1420.0 | 1440.0 | Venda | 4.077 | 10 | LSE | |
| 06:42:18 | 1420.0 | 600 | AT | 1420.0 | 1440.0 | Venda | 4.048 | 9 | LSE | |
| 06:11:08 | 1422.02 | 8 | O | 1420.0 | 1440.0 | Venda | 3.448 | 8 | LSE | |
| 06:11:06 | 1422.0 | 155 | O | 1420.0 | 1440.0 | Venda | 3.440 | 7 | LSE | |
| 06:04:14 | 1422.0 | 1000 | O | 1420.0 | 1440.0 | Venda | 3.285 | 6 | LSE | |
| 05:30:02 | 1430.0 | 6 | AT | 1415.0 | 1440.0 | Compra | 2.285 | 5 | LSE | |
| 05:27:05 | 1420.0 | 353 | O | 1415.0 | 1470.0 | Venda | 2.279 | 4 | LSE | |
| 05:26:40 | 1420.0 | 846 | O | 1415.0 | 1470.0 | Venda | 1.926 | 3 | LSE | |
| 05:23:25 | 1423.8 | 800 | O | 1415.0 | 1470.0 | Venda | 1.080 | 2 | LSE | |
| 05:02:40 | 1438.889 | 280 | O | 1400.0 | 1470.0 | Compra | 280 | 1 | 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
