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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:00:07 | 449.0 | 17 | O | 448.0 | 449.0 | Compra | 1.175.566 | 789 | LSE | |
| 14:15:00 | 449.5 | 200000 | O | 448.0 | 449.0 | Compra | 1.175.549 | 788 | LSE | |
| 14:15:00 | 446.475 | 195593 | O | 448.0 | 449.0 | Venda | 975.549 | 787 | LSE | |
| 13:45:06 | 449.5 | 487 | O | 448.0 | 449.0 | Compra | 779.956 | 786 | LSE | |
| 13:35:06 | 448.5 | 26003 | UT | 448.0 | 449.0 | 779.469 | 785 | LSE | ||
| 13:28:05 | 449.5 | 44 | O | 448.5 | 449.5 | Compra | 753.466 | 784 | LSE | |
| 13:27:57 | 449.25 | 63 | O | 448.5 | 449.0 | Compra | 753.422 | 783 | LSE | |
| 13:27:47 | 449.251 | 1116 | O | 448.5 | 449.5 | Compra | 753.359 | 782 | LSE | |
| 13:27:25 | 449.0 | 694 | AT | 448.5 | 449.0 | Compra | 752.243 | 781 | LSE | |
| 13:26:48 | 449.153 | 306 | O | 448.5 | 449.5 | Compra | 751.549 | 780 | LSE | |
| 13:26:02 | 449.0 | 411 | AT | 449.0 | 449.5 | Venda | 751.243 | 779 | LSE | |
| 13:26:02 | 449.0 | 754 | AT | 449.0 | 449.5 | Venda | 750.832 | 778 | LSE | |
| 13:26:02 | 449.0 | 311 | AT | 449.0 | 449.5 | Venda | 750.078 | 777 | LSE | |
| 13:26:02 | 449.0 | 25 | AT | 449.0 | 449.5 | Venda | 749.767 | 776 | LSE | |
| 13:26:02 | 449.0 | 577 | AT | 449.0 | 449.5 | Venda | 749.742 | 775 | LSE | |
| 13:26:02 | 449.0 | 523 | AT | 449.0 | 449.5 | Venda | 749.165 | 774 | LSE | |
| 13:25:45 | 449.375 | 112 | O | 449.0 | 449.5 | Compra | 748.642 | 773 | LSE | |
| 13:24:50 | 449.376 | 1644 | O | 449.0 | 449.5 | Compra | 748.530 | 772 | LSE | |
| 13:23:23 | 449.5 | 86 | AT | 449.0 | 449.5 | Compra | 746.886 | 771 | LSE | |
| 13:23:23 | 449.5 | 599 | AT | 449.0 | 449.5 | Compra | 746.800 | 770 | LSE | |
| 13:22:43 | 449.376 | 137 | O | 449.0 | 449.5 | Compra | 746.201 | 769 | LSE | |
| 13:21:02 | 449.137 | 21 | O | 448.5 | 449.5 | Compra | 746.064 | 768 | LSE | |
| 13:18:41 | 449.25 | 500 | O | 448.5 | 449.5 | Compra | 746.043 | 767 | LSE | |
| 13:18:24 | 449.25 | 700 | O | 448.5 | 449.5 | Compra | 745.543 | 766 | LSE | |
| 13:18:15 | 449.168 | 4427 | O | 448.5 | 449.5 | Compra | 744.843 | 765 | LSE | |
| 13:14:10 | 449.25 | 1114 | O | 448.5 | 449.5 | Compra | 740.416 | 764 | LSE | |
| 13:12:57 | 449.06 | 670 | O | 448.5 | 449.5 | Compra | 739.302 | 763 | LSE | |
| 13:12:53 | 449.06 | 5977 | O | 448.5 | 449.5 | Compra | 738.632 | 762 | LSE | |
| 13:12:17 | 449.0 | 717 | AT | 449.0 | 449.5 | Venda | 732.655 | 761 | LSE | |
| 13:12:17 | 449.0 | 753 | AT | 449.0 | 449.5 | Venda | 731.938 | 760 | LSE | |
| 13:12:17 | 449.0 | 1247 | AT | 449.0 | 449.5 | Venda | 731.185 | 759 | LSE | |
| 13:11:21 | 449.75 | 1205 | O | 449.0 | 450.0 | Compra | 729.938 | 758 | LSE | |
| 13:11:06 | 449.669 | 2223 | O | 449.0 | 450.0 | Compra | 728.733 | 757 | LSE | |
| 13:11:05 | 449.75 | 445 | O | 449.0 | 450.0 | Compra | 726.510 | 756 | LSE | |
| 13:11:04 | 449.75 | 1000 | O | 449.0 | 450.0 | Compra | 726.065 | 755 | LSE | |
| 13:10:37 | 449.0 | 80 | O | 449.0 | 450.0 | Venda | 725.065 | 754 | LSE | |
| 13:09:15 | 450.0 | 10 | O | 449.0 | 450.0 | Compra | 724.985 | 753 | LSE | |
| 13:09:14 | 449.5 | 205 | AT | 449.5 | 450.0 | Venda | 724.975 | 752 | LSE | |
| 13:08:23 | 449.875 | 2000 | O | 449.5 | 450.0 | Compra | 724.770 | 751 | LSE | |
| 13:05:34 | 449.5 | 750 | AT | 449.5 | 450.0 | Venda | 722.770 | 750 | LSE | |
| 13:05:34 | 449.5 | 513 | AT | 449.5 | 450.0 | Venda | 722.020 | 749 | LSE | |
| 13:05:34 | 449.5 | 583 | AT | 449.5 | 450.0 | Venda | 721.507 | 748 | LSE | |
| 13:05:26 | 449.752 | 4200 | O | 449.5 | 450.0 | Compra | 720.924 | 747 | LSE | |
| 13:05:15 | 449.5 | 135 | O | 449.5 | 450.0 | Venda | 716.724 | 746 | LSE | |
| 13:04:14 | 449.94 | 8 | O | 449.5 | 450.0 | Compra | 716.589 | 745 | LSE | |
| 13:04:06 | 449.5 | 18 | AT | 449.5 | 450.5 | Venda | 716.581 | 744 | LSE | |
| 13:03:37 | 450.205 | 135 | O | 449.5 | 450.5 | Compra | 716.563 | 743 | LSE | |
| 13:03:02 | 450.25 | 2000 | O | 449.5 | 450.5 | Compra | 716.428 | 742 | LSE | |
| 13:02:33 | 450.38 | 2 | O | 449.5 | 450.5 | Compra | 714.428 | 741 | LSE | |
| 13:02:16 | 450.25 | 91 | O | 449.5 | 450.5 | Compra | 714.426 | 740 | LSE | |
| 13:01:23 | 450.252 | 2700 | O | 449.5 | 450.5 | Compra | 714.335 | 739 | LSE | |
| 12:59:31 | 450.24 | 44 | O | 449.5 | 450.5 | Compra | 711.635 | 738 | LSE | |
| 12:58:33 | 450.0 | 136 | AT | 449.5 | 450.0 | Compra | 711.591 | 737 | LSE | |
| 12:58:33 | 450.0 | 452 | AT | 449.5 | 450.0 | Compra | 711.455 | 736 | LSE | |
| 12:55:35 | 449.0 | 3 | O | 449.5 | 450.0 | Venda | 711.003 | 735 | LSE | |
| 12:55:35 | 449.5 | 4662 | AT | 449.0 | 449.5 | Compra | 711.000 | 734 | LSE | |
| 12:55:35 | 449.5 | 530 | AT | 449.5 | 450.0 | Venda | 706.338 | 733 | LSE | |
| 12:55:35 | 449.5 | 566 | AT | 449.5 | 450.0 | Venda | 705.808 | 732 | LSE | |
| 12:48:47 | 449.853 | 441 | O | 449.5 | 450.0 | Compra | 705.242 | 731 | LSE | |
| 12:46:42 | 449.5 | 1072 | AT | 449.5 | 450.0 | Venda | 704.801 | 730 | LSE | |
| 12:46:42 | 449.5 | 575 | AT | 449.5 | 450.0 | Venda | 703.729 | 729 | LSE | |
| 12:46:42 | 449.5 | 561 | AT | 449.5 | 450.0 | Venda | 703.154 | 728 | LSE | |
| 12:41:58 | 449.783 | 444 | O | 449.0 | 450.0 | Compra | 702.593 | 727 | LSE | |
| 12:34:20 | 449.75 | 6482 | O | 449.0 | 450.0 | Compra | 702.149 | 726 | LSE | |
| 12:33:46 | 449.5 | 608 | AT | 449.5 | 450.0 | Venda | 695.667 | 725 | LSE | |
| 12:33:46 | 449.5 | 580 | AT | 449.5 | 450.0 | Venda | 695.059 | 724 | LSE | |
| 12:33:46 | 449.5 | 1239 | AT | 449.5 | 450.0 | Venda | 694.479 | 723 | LSE | |
| 12:33:46 | 449.5 | 18 | AT | 449.5 | 450.0 | Venda | 693.240 | 722 | LSE | |
| 12:31:51 | 449.876 | 400 | O | 449.5 | 450.0 | Compra | 693.222 | 721 | LSE | |
| 12:30:09 | 449.5 | 6 | O | 449.5 | 450.0 | Venda | 692.822 | 720 | LSE | |
| 12:28:36 | 449.5 | 979 | AT | 449.0 | 449.5 | Compra | 692.816 | 719 | LSE | |
| 12:28:36 | 449.5 | 5800 | AT | 449.0 | 449.5 | Compra | 691.837 | 718 | LSE | |
| 12:28:36 | 449.5 | 700 | AT | 449.0 | 449.5 | Compra | 686.037 | 717 | LSE | |
| 12:28:36 | 449.5 | 1300 | AT | 449.0 | 449.5 | Compra | 685.337 | 716 | LSE | |
| 12:26:38 | 445.5 | 1360 | O | 448.5 | 449.5 | Venda | 684.037 | 715 | LSE | |
| 12:26:37 | 445.5 | 160 | O | 448.5 | 449.5 | Venda | 682.677 | 714 | LSE | |
| 12:23:27 | 449.38 | 439 | O | 449.0 | 449.5 | Compra | 682.517 | 713 | LSE | |
| 12:22:22 | 449.38 | 3 | O | 448.5 | 449.5 | Compra | 682.078 | 712 | LSE | |
| 12:20:58 | 449.5 | 110 | O | 448.5 | 449.5 | Compra | 682.075 | 711 | LSE | |
| 12:15:38 | 449.38 | 22 | O | 448.5 | 449.5 | Compra | 681.965 | 710 | LSE | |
| 12:14:51 | 449.152 | 2 | O | 448.5 | 449.5 | Compra | 681.943 | 709 | LSE | |
| 12:13:59 | 449.38 | 9 | O | 448.5 | 449.5 | Compra | 681.941 | 708 | LSE | |
| 12:12:31 | 449.44 | 2 | O | 449.0 | 449.5 | Compra | 681.932 | 707 | LSE | |
| 12:12:13 | 449.44 | 1 | O | 449.0 | 449.5 | Compra | 681.930 | 706 | LSE | |
| 12:10:59 | 449.5 | 5 | O | 448.5 | 449.5 | Compra | 681.929 | 705 | LSE | |
| 12:10:31 | 449.249 | 2212 | O | 448.5 | 449.5 | Compra | 681.924 | 704 | LSE | |
| 12:09:56 | 449.25 | 1002 | O | 448.5 | 449.5 | Compra | 679.712 | 703 | LSE | |
| 12:09:03 | 449.256 | 341 | O | 448.5 | 449.5 | Compra | 678.710 | 702 | LSE | |
| 12:07:42 | 449.25 | 4452 | O | 448.5 | 449.5 | Compra | 678.369 | 701 | LSE |
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
