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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:15 | 668.5 | 872105 | UT | 671.5 | 672.0 | Venda | 1.317.683 | 1745 | LSE | |
| 13:29:55 | 671.5 | 91 | AT | 671.5 | 672.0 | Venda | 445.578 | 1744 | LSE | |
| 13:29:55 | 671.5 | 17 | AT | 671.5 | 672.0 | Venda | 445.487 | 1743 | LSE | |
| 13:29:55 | 671.5 | 75 | AT | 671.5 | 672.0 | Venda | 445.470 | 1742 | LSE | |
| 13:29:55 | 671.5 | 33 | AT | 671.5 | 672.0 | Venda | 445.395 | 1741 | LSE | |
| 13:29:55 | 671.5 | 3 | AT | 671.5 | 672.0 | Venda | 445.362 | 1740 | LSE | |
| 13:29:52 | 672.0 | 1 | AT | 671.5 | 672.0 | Compra | 445.359 | 1739 | LSE | |
| 13:29:52 | 671.75 | 15 | O | 671.5 | 672.0 | 445.358 | 1738 | LSE | ||
| 13:29:52 | 672.0 | 1 | AT | 671.5 | 672.0 | Compra | 445.343 | 1737 | LSE | |
| 13:29:51 | 672.0 | 72 | O | 671.5 | 672.0 | Compra | 445.342 | 1736 | LSE | |
| 13:29:46 | 671.75 | 14 | O | 671.5 | 672.0 | 445.270 | 1735 | LSE | ||
| 13:29:41 | 671.75 | 34 | O | 671.5 | 672.0 | 445.256 | 1734 | LSE | ||
| 13:29:40 | 672.0 | 147 | AT | 671.5 | 672.0 | Compra | 445.222 | 1733 | LSE | |
| 13:29:40 | 672.0 | 90 | AT | 671.5 | 672.0 | Compra | 445.075 | 1732 | LSE | |
| 13:29:40 | 672.0 | 91 | AT | 671.5 | 672.0 | Compra | 444.985 | 1731 | LSE | |
| 13:29:40 | 672.0 | 1 | AT | 671.5 | 672.0 | Compra | 444.894 | 1730 | LSE | |
| 13:29:36 | 672.0 | 244 | AT | 671.5 | 672.0 | Compra | 444.893 | 1729 | LSE | |
| 13:29:36 | 672.0 | 90 | AT | 671.5 | 672.0 | Compra | 444.649 | 1728 | LSE | |
| 13:29:36 | 672.0 | 203 | AT | 671.5 | 672.0 | Compra | 444.559 | 1727 | LSE | |
| 13:29:36 | 672.0 | 644 | AT | 671.5 | 672.0 | Compra | 444.356 | 1726 | LSE | |
| 13:29:03 | 672.0 | 22 | AT | 671.0 | 672.0 | Compra | 443.712 | 1725 | LSE | |
| 13:28:10 | 671.0 | 25 | O | 671.0 | 672.0 | Venda | 443.690 | 1724 | LSE | |
| 13:27:58 | 671.0 | 3 | AT | 671.0 | 672.0 | Venda | 443.665 | 1723 | LSE | |
| 13:27:58 | 671.0 | 126 | AT | 671.0 | 672.0 | Venda | 443.662 | 1722 | LSE | |
| 13:27:37 | 671.0 | 258 | O | 671.0 | 672.0 | Venda | 443.536 | 1721 | LSE | |
| 13:27:17 | 672.0 | 5 | O | 671.0 | 672.0 | Compra | 443.278 | 1720 | LSE | |
| 13:25:55 | 671.5 | 93 | AT | 671.0 | 671.5 | Compra | 443.273 | 1719 | LSE | |
| 13:25:55 | 671.5 | 38 | AT | 671.0 | 671.5 | Compra | 443.180 | 1718 | LSE | |
| 13:25:55 | 671.5 | 64 | AT | 671.0 | 671.5 | Compra | 443.142 | 1717 | LSE | |
| 13:25:51 | 671.0 | 16 | AT | 671.0 | 671.5 | Venda | 443.078 | 1716 | LSE | |
| 13:25:51 | 671.0 | 86 | AT | 671.0 | 671.5 | Venda | 443.062 | 1715 | LSE | |
| 13:25:50 | 671.0 | 98 | AT | 670.5 | 671.0 | Compra | 442.976 | 1714 | LSE | |
| 13:25:50 | 671.0 | 95 | AT | 670.5 | 671.0 | Compra | 442.878 | 1713 | LSE | |
| 13:25:50 | 670.5 | 627 | AT | 670.5 | 671.0 | Venda | 442.783 | 1712 | LSE | |
| 13:25:18 | 670.5 | 103 | AT | 670.0 | 670.5 | Compra | 442.156 | 1711 | LSE | |
| 13:25:18 | 670.5 | 98 | AT | 670.0 | 670.5 | Compra | 442.053 | 1710 | LSE | |
| 13:25:12 | 670.5 | 71 | O | 670.0 | 670.5 | Compra | 441.955 | 1709 | LSE | |
| 13:25:09 | 670.0 | 91 | AT | 669.5 | 670.0 | Compra | 441.884 | 1708 | LSE | |
| 13:25:09 | 670.0 | 335 | AT | 669.5 | 670.0 | Compra | 441.793 | 1707 | LSE | |
| 13:25:09 | 670.0 | 362 | AT | 669.5 | 670.0 | Compra | 441.458 | 1706 | LSE | |
| 13:25:09 | 670.0 | 90 | AT | 669.5 | 670.0 | Compra | 441.096 | 1705 | LSE | |
| 13:25:09 | 670.0 | 95 | AT | 669.5 | 670.0 | Compra | 441.006 | 1704 | LSE | |
| 13:25:09 | 669.5 | 117 | AT | 669.5 | 670.0 | Venda | 440.911 | 1703 | LSE | |
| 13:25:09 | 669.5 | 51 | AT | 669.5 | 670.0 | Venda | 440.794 | 1702 | LSE | |
| 13:25:09 | 669.5 | 69 | AT | 669.5 | 670.0 | Venda | 440.743 | 1701 | LSE | |
| 13:25:09 | 669.5 | 38 | AT | 669.5 | 670.0 | Venda | 440.674 | 1700 | LSE | |
| 13:25:09 | 669.5 | 174 | AT | 669.5 | 670.0 | Venda | 440.636 | 1699 | LSE | |
| 13:25:09 | 669.5 | 268 | AT | 669.5 | 670.0 | Venda | 440.462 | 1698 | LSE | |
| 13:25:09 | 669.5 | 164 | AT | 669.5 | 670.0 | Venda | 440.194 | 1697 | LSE | |
| 13:24:24 | 670.0 | 20 | AT | 669.5 | 670.0 | Compra | 440.030 | 1696 | LSE | |
| 13:24:24 | 670.0 | 37 | AT | 669.5 | 670.0 | Compra | 440.010 | 1695 | LSE | |
| 13:24:24 | 670.0 | 23 | AT | 669.5 | 670.0 | Compra | 439.973 | 1694 | LSE | |
| 13:24:24 | 670.0 | 286 | AT | 669.5 | 670.0 | Compra | 439.950 | 1693 | LSE | |
| 13:24:24 | 670.0 | 97 | AT | 669.5 | 670.0 | Compra | 439.664 | 1692 | LSE | |
| 13:24:24 | 670.0 | 97 | AT | 669.5 | 670.0 | Compra | 439.567 | 1691 | LSE | |
| 13:24:24 | 670.0 | 497 | AT | 669.5 | 670.0 | Compra | 439.470 | 1690 | LSE | |
| 13:22:12 | 670.0 | 106 | AT | 669.5 | 670.0 | Compra | 438.973 | 1689 | LSE | |
| 13:22:12 | 670.0 | 41 | AT | 669.5 | 670.0 | Compra | 438.867 | 1688 | LSE | |
| 13:22:12 | 670.0 | 55 | AT | 669.5 | 670.0 | Compra | 438.826 | 1687 | LSE | |
| 13:22:12 | 670.0 | 129 | AT | 669.5 | 670.0 | Compra | 438.771 | 1686 | LSE | |
| 13:21:36 | 670.0 | 16 | AT | 669.5 | 670.0 | Compra | 438.642 | 1685 | LSE | |
| 13:20:39 | 670.0 | 271 | O | 669.5 | 670.0 | Compra | 438.626 | 1684 | LSE | |
| 13:20:32 | 670.0 | 227 | AT | 669.5 | 670.0 | Compra | 438.355 | 1683 | LSE | |
| 13:20:32 | 670.0 | 104 | AT | 669.5 | 670.0 | Compra | 438.128 | 1682 | LSE | |
| 13:20:32 | 670.0 | 43 | AT | 669.5 | 670.0 | Compra | 438.024 | 1681 | LSE | |
| 13:20:26 | 669.614 | 3560 | O | 669.5 | 670.0 | Venda | 437.981 | 1680 | LSE | |
| 13:20:18 | 670.0 | 373 | AT | 669.5 | 670.0 | Compra | 434.421 | 1679 | LSE | |
| 13:20:11 | 669.5 | 203 | O | 669.5 | 670.0 | Venda | 434.048 | 1678 | LSE | |
| 13:19:21 | 670.0 | 168 | O | 669.5 | 670.0 | Compra | 433.845 | 1677 | LSE | |
| 13:19:11 | 670.0 | 128 | AT | 669.5 | 670.0 | Compra | 433.677 | 1676 | LSE | |
| 13:19:11 | 670.0 | 60 | AT | 669.5 | 670.0 | Compra | 433.549 | 1675 | LSE | |
| 13:19:11 | 670.0 | 90 | AT | 669.5 | 670.0 | Compra | 433.489 | 1674 | LSE | |
| 13:19:11 | 670.0 | 387 | AT | 669.5 | 670.0 | Compra | 433.399 | 1673 | LSE | |
| 13:19:11 | 670.0 | 417 | AT | 669.5 | 670.0 | Compra | 433.012 | 1672 | LSE | |
| 13:19:11 | 670.0 | 250 | AT | 669.5 | 670.0 | Compra | 432.595 | 1671 | LSE | |
| 13:19:11 | 670.0 | 126 | AT | 669.5 | 670.0 | Compra | 432.345 | 1670 | LSE | |
| 13:18:08 | 669.632 | 137 | O | 669.5 | 670.0 | Venda | 432.219 | 1669 | LSE | |
| 13:16:24 | 670.0 | 1207 | AT | 670.0 | 670.5 | Venda | 432.082 | 1668 | LSE | |
| 13:16:22 | 670.0 | 103 | AT | 669.5 | 670.0 | Compra | 430.875 | 1667 | LSE | |
| 13:16:22 | 670.0 | 97 | AT | 669.5 | 670.0 | Compra | 430.772 | 1666 | LSE | |
| 13:16:22 | 670.0 | 714 | AT | 669.5 | 670.0 | Compra | 430.675 | 1665 | LSE | |
| 13:16:22 | 670.0 | 118 | AT | 669.5 | 670.0 | Compra | 429.961 | 1664 | LSE | |
| 13:16:22 | 670.0 | 86 | AT | 669.5 | 670.0 | Compra | 429.843 | 1663 | LSE | |
| 13:16:20 | 669.5 | 5 | AT | 669.5 | 670.0 | Venda | 429.757 | 1662 | LSE | |
| 13:16:19 | 670.0 | 527 | AT | 669.5 | 670.0 | Compra | 429.752 | 1661 | LSE | |
| 13:16:19 | 670.0 | 112 | AT | 669.5 | 670.0 | Compra | 429.225 | 1660 | LSE | |
| 13:16:17 | 670.0 | 24 | AT | 669.5 | 670.0 | Compra | 429.113 | 1659 | LSE | |
| 13:16:17 | 670.0 | 418 | AT | 669.5 | 670.0 | Compra | 429.089 | 1658 | LSE | |
| 13:16:17 | 670.0 | 22 | AT | 669.5 | 670.0 | Compra | 428.671 | 1657 | LSE | |
| 13:16:17 | 670.0 | 97 | AT | 669.5 | 670.0 | Compra | 428.649 | 1656 | LSE | |
| 13:16:17 | 670.0 | 95 | AT | 669.5 | 670.0 | Compra | 428.552 | 1655 | LSE | |
| 13:16:17 | 670.0 | 164 | AT | 669.5 | 670.0 | Compra | 428.457 | 1654 | LSE | |
| 13:15:52 | 669.5 | 1 | O | 669.5 | 670.0 | Venda | 428.293 | 1653 | LSE | |
| 13:15:46 | 670.0 | 266 | O | 669.5 | 670.0 | Compra | 428.292 | 1652 | LSE | |
| 13:15:21 | 670.0 | 252 | AT | 669.5 | 670.0 | Compra | 428.026 | 1651 | 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
