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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:16 | 85.0 | 19778 | UT | 84.1 | 84.9 | Compra | 415.223 | 271 | LSE | |
| 13:29:00 | 87.6 | 15000 | O | 84.1 | 85.1 | Compra | 395.445 | 270 | LSE | |
| 13:28:45 | 84.5 | 1075 | AT | 84.5 | 85.6 | Venda | 380.445 | 269 | LSE | |
| 13:27:03 | 84.5 | 10 | AT | 84.5 | 85.6 | Venda | 379.370 | 268 | LSE | |
| 13:20:00 | 84.1 | 45 | O | 84.1 | 86.6 | Venda | 379.360 | 267 | LSE | |
| 13:10:35 | 85.605 | 61 | O | 85.6 | 87.4 | Venda | 379.315 | 266 | LSE | |
| 13:07:41 | 87.4 | 12 | O | 85.7 | 87.4 | Compra | 379.254 | 265 | LSE | |
| 12:58:27 | 86.5 | 2993 | AT | 86.5 | 87.3 | Venda | 379.242 | 264 | LSE | |
| 12:58:27 | 86.5 | 7 | AT | 85.5 | 86.5 | Compra | 376.249 | 263 | LSE | |
| 12:57:55 | 86.0 | 12500 | O | 85.5 | 86.5 | 376.242 | 262 | LSE | ||
| 12:57:55 | 86.0 | 4765 | O | 85.5 | 86.5 | 363.742 | 261 | LSE | ||
| 12:57:52 | 86.0 | 148 | O | 85.5 | 86.5 | 358.977 | 260 | LSE | ||
| 12:57:52 | 86.0 | 271 | O | 85.5 | 86.5 | 358.829 | 259 | LSE | ||
| 12:54:08 | 86.9 | 23550 | O | 86.0 | 86.9 | Compra | 358.558 | 258 | LSE | |
| 12:53:48 | 87.1 | 2796 | AT | 85.7 | 87.1 | Compra | 335.008 | 257 | LSE | |
| 12:52:25 | 86.3 | 30 | AT | 86.3 | 87.8 | Venda | 332.212 | 256 | LSE | |
| 12:50:34 | 87.9 | 3 | O | 86.2 | 87.9 | Compra | 332.182 | 255 | LSE | |
| 12:47:25 | 88.268 | 82555 | O | 86.4 | 87.9 | Compra | 332.179 | 254 | LSE | |
| 12:35:20 | 87.375 | 5750 | O | 86.4 | 87.9 | Compra | 249.624 | 253 | LSE | |
| 12:25:03 | 87.055 | 5250 | O | 86.0 | 87.9 | Compra | 243.874 | 252 | LSE | |
| 12:10:18 | 87.0 | 30346 | O | 86.8 | 87.9 | Venda | 238.624 | 251 | LSE | |
| 12:01:36 | 87.038 | 1 | O | 86.7 | 88.0 | Venda | 208.278 | 250 | LSE | |
| 12:01:36 | 87.545 | 1 | O | 86.7 | 88.0 | Compra | 208.277 | 249 | LSE | |
| 12:01:04 | 86.7 | 127 | O | 86.7 | 88.0 | Venda | 208.276 | 248 | LSE | |
| 11:59:47 | 87.9 | 127 | O | 84.1 | 87.9 | Compra | 208.149 | 247 | LSE | |
| 11:46:40 | 88.0 | 18 | O | 86.8 | 88.0 | Compra | 208.022 | 246 | LSE | |
| 11:45:39 | 87.6 | 1044 | AT | 87.6 | 88.8 | Venda | 208.004 | 245 | LSE | |
| 11:34:34 | 87.0 | 444 | O | 87.1 | 88.6 | Venda | 206.960 | 244 | LSE | |
| 11:33:33 | 88.6 | 10 | O | 87.2 | 88.6 | Compra | 206.516 | 243 | LSE | |
| 11:31:39 | 88.323 | 56 | O | 87.2 | 88.6 | Compra | 206.506 | 242 | LSE | |
| 11:28:53 | 86.9 | 48 | O | 87.5 | 88.7 | Venda | 206.450 | 241 | LSE | |
| 11:28:53 | 87.8 | 700 | AT | 87.8 | 89.0 | Venda | 206.402 | 240 | LSE | |
| 11:21:00 | 88.112 | 2985 | O | 87.8 | 89.0 | Venda | 205.702 | 239 | LSE | |
| 11:14:34 | 88.376 | 27 | O | 87.8 | 89.0 | Venda | 202.717 | 238 | LSE | |
| 11:01:11 | 88.76 | 356 | O | 87.8 | 89.0 | Compra | 202.690 | 237 | LSE | |
| 10:59:16 | 88.9 | 972 | AT | 87.2 | 88.9 | Compra | 202.334 | 236 | LSE | |
| 10:59:12 | 88.2 | 88 | AT | 88.2 | 89.0 | Venda | 201.362 | 235 | LSE | |
| 10:59:12 | 88.9 | 2856 | AT | 88.0 | 88.9 | Compra | 201.274 | 234 | LSE | |
| 10:59:09 | 88.9 | 1967 | AT | 87.4 | 88.9 | Compra | 198.418 | 233 | LSE | |
| 10:59:09 | 88.9 | 2907 | AT | 87.4 | 88.9 | Compra | 196.451 | 232 | LSE | |
| 10:51:10 | 89.0 | 22 | O | 87.7 | 88.9 | Compra | 193.544 | 231 | LSE | |
| 10:49:59 | 88.003 | 11 | O | 87.7 | 89.3 | Venda | 193.522 | 230 | LSE | |
| 10:42:48 | 88.5 | 60504 | O | 87.8 | 89.3 | Venda | 193.511 | 229 | LSE | |
| 10:41:36 | 88.4 | 25 | AT | 88.4 | 89.3 | Venda | 133.007 | 228 | LSE | |
| 10:39:49 | 89.3 | 25 | AT | 88.4 | 89.3 | Compra | 132.982 | 227 | LSE | |
| 10:39:24 | 89.3 | 25 | AT | 88.4 | 89.3 | Compra | 132.957 | 226 | LSE | |
| 10:38:59 | 89.3 | 25 | AT | 88.4 | 89.3 | Compra | 132.932 | 225 | LSE | |
| 10:38:35 | 89.3 | 25 | AT | 88.4 | 89.3 | Compra | 132.907 | 224 | LSE | |
| 10:38:10 | 89.3 | 25 | AT | 88.4 | 89.3 | Compra | 132.882 | 223 | LSE | |
| 10:37:45 | 89.3 | 25 | AT | 88.2 | 89.3 | Compra | 132.857 | 222 | LSE | |
| 10:37:10 | 88.5 | 12 | AT | 88.5 | 89.3 | Venda | 132.832 | 221 | LSE | |
| 10:37:10 | 89.3 | 25 | AT | 88.5 | 89.3 | Compra | 132.820 | 220 | LSE | |
| 10:36:44 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.795 | 219 | LSE | |
| 10:36:19 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.770 | 218 | LSE | |
| 10:35:54 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.745 | 217 | LSE | |
| 10:35:30 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.720 | 216 | LSE | |
| 10:35:05 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.695 | 215 | LSE | |
| 10:34:41 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.670 | 214 | LSE | |
| 10:34:15 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.645 | 213 | LSE | |
| 10:33:49 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.620 | 212 | LSE | |
| 10:33:24 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.595 | 211 | LSE | |
| 10:33:00 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.570 | 210 | LSE | |
| 10:32:34 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.545 | 209 | LSE | |
| 10:32:09 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.520 | 208 | LSE | |
| 10:31:44 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.495 | 207 | LSE | |
| 10:31:18 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.470 | 206 | LSE | |
| 10:30:52 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.445 | 205 | LSE | |
| 10:30:28 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.420 | 204 | LSE | |
| 10:30:02 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.395 | 203 | LSE | |
| 10:29:35 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.370 | 202 | LSE | |
| 10:29:10 | 89.4 | 25 | AT | 88.5 | 89.4 | Compra | 132.345 | 201 | 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
