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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:21:47 | 21240.0 | 7 | O | 21320.0 | 21340.0 | Venda | 131.084 | 3297 | LSE | |
| 14:18:08 | 21280.0 | 5 | O | 21320.0 | 21340.0 | Venda | 131.077 | 3296 | LSE | |
| 14:17:57 | 21270.0 | 18 | O | 21320.0 | 21340.0 | Venda | 131.072 | 3295 | LSE | |
| 14:09:15 | 21140.0 | 6 | O | 21320.0 | 21340.0 | Venda | 131.054 | 3294 | LSE | |
| 14:07:46 | 21160.0 | 4 | O | 21320.0 | 21340.0 | Venda | 131.048 | 3293 | LSE | |
| 13:58:44 | 21020.0 | 5 | O | 21320.0 | 21340.0 | Venda | 131.044 | 3292 | LSE | |
| 13:49:11 | 21350.0 | 13 | O | 21320.0 | 21340.0 | Compra | 131.039 | 3291 | LSE | |
| 13:47:03 | 20872.437 | 168 | O | 21320.0 | 21340.0 | Venda | 131.026 | 3290 | LSE | |
| 13:47:02 | 20748.34 | 47 | O | 21320.0 | 21340.0 | Venda | 130.858 | 3289 | LSE | |
| 13:35:25 | 21350.0 | 86 | AT | 21320.0 | 21340.0 | Compra | 130.811 | 3288 | LSE | |
| 13:35:25 | 21350.0 | 48 | AT | 21320.0 | 21340.0 | Compra | 130.725 | 3287 | LSE | |
| 13:35:25 | 21350.0 | 7 | AT | 21320.0 | 21340.0 | Compra | 130.677 | 3286 | LSE | |
| 13:35:25 | 21350.0 | 93 | AT | 21320.0 | 21340.0 | Compra | 130.670 | 3285 | LSE | |
| 13:35:25 | 21350.0 | 52 | AT | 21320.0 | 21340.0 | Compra | 130.577 | 3284 | LSE | |
| 13:35:25 | 21350.0 | 48 | AT | 21320.0 | 21340.0 | Compra | 130.525 | 3283 | LSE | |
| 13:35:25 | 21350.0 | 7 | AT | 21320.0 | 21340.0 | Compra | 130.477 | 3282 | LSE | |
| 13:35:25 | 21350.0 | 93 | AT | 21320.0 | 21340.0 | Compra | 130.470 | 3281 | LSE | |
| 13:35:21 | 21350.0 | 56 | AT | 21320.0 | 21340.0 | Compra | 130.377 | 3280 | LSE | |
| 13:35:21 | 21350.0 | 144 | AT | 21320.0 | 21340.0 | Compra | 130.321 | 3279 | LSE | |
| 13:35:04 | 21350.0 | 50 | AT | 21320.0 | 21340.0 | Compra | 130.177 | 3278 | LSE | |
| 13:35:04 | 21350.0 | 50 | AT | 21320.0 | 21340.0 | Compra | 130.127 | 3277 | LSE | |
| 13:35:04 | 21350.0 | 50 | AT | 21320.0 | 21340.0 | Compra | 130.077 | 3276 | LSE | |
| 13:35:04 | 21350.0 | 100 | AT | 21320.0 | 21340.0 | Compra | 130.027 | 3275 | LSE | |
| 13:35:04 | 21350.0 | 30 | AT | 21320.0 | 21340.0 | Compra | 129.927 | 3274 | LSE | |
| 13:35:04 | 21350.0 | 1 | AT | 21320.0 | 21340.0 | Compra | 129.897 | 3273 | LSE | |
| 13:35:04 | 21350.0 | 169 | AT | 21320.0 | 21340.0 | Compra | 129.896 | 3272 | LSE | |
| 13:35:04 | 21350.0 | 200 | AT | 21320.0 | 21340.0 | Compra | 129.727 | 3271 | LSE | |
| 13:35:04 | 21350.0 | 23 | AT | 21320.0 | 21340.0 | Compra | 129.527 | 3270 | LSE | |
| 13:35:04 | 21350.0 | 177 | AT | 21320.0 | 21340.0 | Compra | 129.504 | 3269 | LSE | |
| 13:35:04 | 21350.0 | 23 | AT | 21320.0 | 21340.0 | Compra | 129.327 | 3268 | LSE | |
| 13:35:04 | 21350.0 | 44501 | UT | 21320.0 | 21340.0 | Compra | 129.304 | 3267 | LSE | |
| 13:30:17 | 20880.0 | 28 | O | 21320.0 | 21340.0 | Venda | 84.803 | 3266 | LSE | |
| 13:29:35 | 21330.0 | 1 | AT | 21330.0 | 21340.0 | Venda | 84.775 | 3265 | LSE | |
| 13:29:32 | 21320.0 | 9 | AT | 21320.0 | 21340.0 | Venda | 84.774 | 3264 | LSE | |
| 13:29:32 | 21320.0 | 45 | AT | 21320.0 | 21340.0 | Venda | 84.765 | 3263 | LSE | |
| 13:29:32 | 21320.0 | 30 | AT | 21320.0 | 21340.0 | Venda | 84.720 | 3262 | LSE | |
| 13:29:32 | 21320.0 | 6 | AT | 21320.0 | 21340.0 | Venda | 84.690 | 3261 | LSE | |
| 13:29:32 | 21320.0 | 6 | AT | 21320.0 | 21340.0 | Venda | 84.684 | 3260 | LSE | |
| 13:29:32 | 21320.0 | 6 | AT | 21320.0 | 21340.0 | Venda | 84.678 | 3259 | LSE | |
| 13:29:32 | 21320.0 | 59 | AT | 21320.0 | 21340.0 | Venda | 84.672 | 3258 | LSE | |
| 13:28:55 | 21325.54 | 25 | O | 21320.0 | 21340.0 | Venda | 84.613 | 3257 | LSE | |
| 13:28:26 | 21340.0 | 2 | AT | 21320.0 | 21340.0 | Compra | 84.588 | 3256 | LSE | |
| 13:28:20 | 21330.0 | 80 | AT | 21320.0 | 21330.0 | Compra | 84.586 | 3255 | LSE | |
| 13:28:20 | 21330.0 | 7 | AT | 21320.0 | 21330.0 | Compra | 84.506 | 3254 | LSE | |
| 13:28:20 | 21330.0 | 6 | AT | 21320.0 | 21330.0 | Compra | 84.499 | 3253 | LSE | |
| 13:28:20 | 21330.0 | 7 | AT | 21320.0 | 21330.0 | Compra | 84.493 | 3252 | LSE | |
| 13:28:09 | 21310.0 | 14 | AT | 21310.0 | 21320.0 | Venda | 84.486 | 3251 | LSE | |
| 13:28:09 | 21310.0 | 6 | AT | 21310.0 | 21320.0 | Venda | 84.472 | 3250 | LSE | |
| 13:28:09 | 21310.0 | 6 | AT | 21310.0 | 21320.0 | Venda | 84.466 | 3249 | LSE | |
| 13:28:09 | 21310.0 | 7 | AT | 21310.0 | 21320.0 | Venda | 84.460 | 3248 | LSE | |
| 13:28:09 | 21310.0 | 50 | AT | 21310.0 | 21320.0 | Venda | 84.453 | 3247 | LSE | |
| 13:28:00 | 21310.0 | 7 | AT | 21310.0 | 21320.0 | Venda | 84.403 | 3246 | LSE | |
| 13:28:00 | 21310.0 | 42 | AT | 21310.0 | 21320.0 | Venda | 84.396 | 3245 | LSE | |
| 13:27:54 | 21320.0 | 2 | AT | 21310.0 | 21320.0 | Compra | 84.354 | 3244 | LSE | |
| 13:27:45 | 21320.0 | 3 | AT | 21300.0 | 21320.0 | Compra | 84.352 | 3243 | LSE | |
| 13:27:45 | 21310.0 | 10 | AT | 21310.0 | 21320.0 | Venda | 84.349 | 3242 | LSE | |
| 13:27:45 | 21310.0 | 25 | AT | 21300.0 | 21310.0 | Compra | 84.339 | 3241 | LSE | |
| 13:27:45 | 21310.0 | 10 | AT | 21300.0 | 21310.0 | Compra | 84.314 | 3240 | LSE | |
| 13:27:45 | 21310.0 | 24 | AT | 21300.0 | 21310.0 | Compra | 84.304 | 3239 | LSE | |
| 13:27:45 | 21310.0 | 6 | AT | 21300.0 | 21310.0 | Compra | 84.280 | 3238 | LSE | |
| 13:27:45 | 21310.0 | 6 | AT | 21300.0 | 21310.0 | Compra | 84.274 | 3237 | LSE | |
| 13:27:45 | 21310.0 | 6 | AT | 21300.0 | 21310.0 | Compra | 84.268 | 3236 | LSE | |
| 13:27:45 | 21310.0 | 38 | AT | 21310.0 | 21320.0 | Venda | 84.262 | 3235 | LSE | |
| 13:27:45 | 21310.0 | 59 | AT | 21300.0 | 21310.0 | Compra | 84.224 | 3234 | LSE | |
| 13:27:45 | 21310.0 | 11 | AT | 21300.0 | 21310.0 | Compra | 84.165 | 3233 | LSE | |
| 13:27:45 | 21300.0 | 7 | AT | 21290.0 | 21300.0 | Compra | 84.154 | 3232 | LSE | |
| 13:27:45 | 21300.0 | 6 | AT | 21290.0 | 21300.0 | Compra | 84.147 | 3231 | LSE | |
| 13:27:45 | 21300.0 | 50 | AT | 21290.0 | 21300.0 | Compra | 84.141 | 3230 | LSE | |
| 13:27:45 | 21300.0 | 2 | AT | 21290.0 | 21300.0 | Compra | 84.091 | 3229 | LSE | |
| 13:27:45 | 21300.0 | 13 | AT | 21290.0 | 21300.0 | Compra | 84.089 | 3228 | LSE | |
| 13:27:45 | 21300.0 | 152 | AT | 21280.0 | 21300.0 | Compra | 84.076 | 3227 | LSE | |
| 13:27:45 | 21300.0 | 20 | AT | 21280.0 | 21300.0 | Compra | 83.924 | 3226 | LSE | |
| 13:27:45 | 21300.0 | 7 | AT | 21280.0 | 21300.0 | Compra | 83.904 | 3225 | LSE | |
| 13:27:45 | 21300.0 | 21 | AT | 21280.0 | 21300.0 | Compra | 83.897 | 3224 | LSE | |
| 13:27:45 | 21290.0 | 13 | AT | 21280.0 | 21290.0 | Compra | 83.876 | 3223 | LSE | |
| 13:27:45 | 21290.0 | 40 | AT | 21290.0 | 21300.0 | Venda | 83.863 | 3222 | LSE | |
| 13:27:45 | 21290.0 | 6 | AT | 21280.0 | 21290.0 | Compra | 83.823 | 3221 | LSE | |
| 13:27:45 | 21290.0 | 7 | AT | 21280.0 | 21290.0 | Compra | 83.817 | 3220 | LSE | |
| 13:27:45 | 21290.0 | 7 | AT | 21280.0 | 21290.0 | Compra | 83.810 | 3219 | LSE | |
| 13:27:45 | 21290.0 | 12 | AT | 21290.0 | 21300.0 | Venda | 83.803 | 3218 | LSE | |
| 13:27:45 | 21290.0 | 60 | AT | 21290.0 | 21300.0 | Venda | 83.791 | 3217 | LSE | |
| 13:27:28 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.731 | 3216 | LSE | |
| 13:27:28 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.725 | 3215 | LSE | |
| 13:27:28 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.719 | 3214 | LSE | |
| 13:27:28 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.713 | 3213 | LSE | |
| 13:27:28 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.707 | 3212 | LSE | |
| 13:27:19 | 21270.0 | 35 | AT | 21270.0 | 21280.0 | Venda | 83.701 | 3211 | LSE | |
| 13:27:19 | 21270.0 | 10 | AT | 21270.0 | 21280.0 | Venda | 83.666 | 3210 | LSE | |
| 13:27:19 | 21270.0 | 25 | AT | 21270.0 | 21280.0 | Venda | 83.656 | 3209 | LSE | |
| 13:27:07 | 21280.0 | 53 | AT | 21270.0 | 21280.0 | Compra | 83.631 | 3208 | LSE | |
| 13:27:07 | 21280.0 | 16 | AT | 21270.0 | 21280.0 | Compra | 83.578 | 3207 | LSE | |
| 13:27:07 | 21280.0 | 38 | AT | 21270.0 | 21280.0 | Compra | 83.562 | 3206 | LSE | |
| 13:27:07 | 21280.0 | 34 | AT | 21270.0 | 21280.0 | Compra | 83.524 | 3205 | LSE | |
| 13:27:07 | 21280.0 | 7 | AT | 21270.0 | 21280.0 | Compra | 83.490 | 3204 | LSE | |
| 13:27:07 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.483 | 3203 | LSE | |
| 13:27:07 | 21280.0 | 6 | AT | 21270.0 | 21280.0 | Compra | 83.477 | 3202 | LSE | |
| 13:27:07 | 21280.0 | 59 | AT | 21270.0 | 21280.0 | Compra | 83.471 | 3201 | 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
