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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:48:13 | 403.0 | 14715 | O | 399.0 | 401.0 | Compra | 220.624 | 182 | LSE | |
| 13:35:18 | 403.0 | 113633 | UT | 399.0 | 401.0 | Compra | 205.909 | 181 | LSE | |
| 13:26:51 | 401.0 | 60 | O | 399.0 | 401.0 | Compra | 92.276 | 180 | LSE | |
| 13:22:11 | 399.0 | 52 | AT | 399.0 | 401.0 | Venda | 92.216 | 179 | LSE | |
| 13:22:11 | 399.0 | 129 | AT | 399.0 | 401.0 | Venda | 92.164 | 178 | LSE | |
| 13:16:42 | 400.0 | 23 | AT | 400.0 | 402.0 | Venda | 92.035 | 177 | LSE | |
| 13:16:42 | 400.0 | 274 | AT | 400.0 | 402.0 | Venda | 92.012 | 176 | LSE | |
| 13:16:42 | 400.0 | 51 | AT | 400.0 | 402.0 | Venda | 91.738 | 175 | LSE | |
| 13:16:42 | 400.0 | 130 | AT | 400.0 | 402.0 | Venda | 91.687 | 174 | LSE | |
| 13:16:42 | 400.0 | 142 | AT | 400.0 | 402.0 | Venda | 91.557 | 173 | LSE | |
| 13:16:42 | 400.0 | 155 | AT | 400.0 | 402.0 | Venda | 91.415 | 172 | LSE | |
| 12:58:47 | 400.0 | 18 | AT | 400.0 | 402.0 | Venda | 91.260 | 171 | LSE | |
| 12:58:47 | 400.0 | 2 | AT | 400.0 | 402.0 | Venda | 91.242 | 170 | LSE | |
| 12:58:47 | 400.0 | 49 | AT | 400.0 | 402.0 | Venda | 91.240 | 169 | LSE | |
| 12:58:45 | 401.0 | 350 | AT | 401.0 | 402.0 | Venda | 91.191 | 168 | LSE | |
| 12:58:45 | 401.0 | 1 | AT | 401.0 | 402.0 | Venda | 90.841 | 167 | LSE | |
| 12:56:25 | 401.0 | 1050 | AT | 401.0 | 403.0 | Venda | 90.840 | 166 | LSE | |
| 12:56:25 | 401.0 | 50 | AT | 401.0 | 403.0 | Venda | 89.790 | 165 | LSE | |
| 12:56:25 | 401.0 | 237 | AT | 401.0 | 403.0 | Venda | 89.740 | 164 | LSE | |
| 12:56:25 | 401.0 | 206 | AT | 401.0 | 403.0 | Venda | 89.503 | 163 | LSE | |
| 12:56:25 | 401.0 | 136 | AT | 401.0 | 403.0 | Venda | 89.297 | 162 | LSE | |
| 12:56:25 | 401.0 | 1013 | AT | 401.0 | 403.0 | Venda | 89.161 | 161 | LSE | |
| 12:56:25 | 401.0 | 146 | AT | 401.0 | 403.0 | Venda | 88.148 | 160 | LSE | |
| 12:56:25 | 402.0 | 79 | AT | 402.0 | 403.0 | Venda | 88.002 | 159 | LSE | |
| 12:56:25 | 402.0 | 1 | AT | 402.0 | 403.0 | Venda | 87.923 | 158 | LSE | |
| 12:56:25 | 402.0 | 11 | AT | 402.0 | 403.0 | Venda | 87.922 | 157 | LSE | |
| 12:56:25 | 402.0 | 7 | AT | 402.0 | 403.0 | Venda | 87.911 | 156 | LSE | |
| 12:56:25 | 402.0 | 24 | AT | 402.0 | 403.0 | Venda | 87.904 | 155 | LSE | |
| 12:56:25 | 402.0 | 83 | AT | 402.0 | 403.0 | Venda | 87.880 | 154 | LSE | |
| 12:56:25 | 402.0 | 402 | AT | 402.0 | 404.0 | Venda | 87.797 | 153 | LSE | |
| 12:56:25 | 402.0 | 1078 | AT | 402.0 | 404.0 | Venda | 87.395 | 152 | LSE | |
| 12:56:25 | 402.0 | 123 | AT | 402.0 | 404.0 | Venda | 86.317 | 151 | LSE | |
| 12:56:25 | 402.0 | 29 | AT | 402.0 | 404.0 | Venda | 86.194 | 150 | LSE | |
| 12:56:25 | 402.0 | 411 | AT | 402.0 | 404.0 | Venda | 86.165 | 149 | LSE | |
| 12:56:25 | 402.0 | 241 | AT | 402.0 | 404.0 | Venda | 85.754 | 148 | LSE | |
| 12:56:25 | 402.0 | 389 | AT | 402.0 | 404.0 | Venda | 85.513 | 147 | LSE | |
| 12:56:25 | 402.0 | 20 | AT | 402.0 | 404.0 | Venda | 85.124 | 146 | LSE | |
| 12:30:10 | 402.0 | 500 | AT | 400.0 | 402.0 | Compra | 85.104 | 145 | LSE | |
| 12:30:10 | 402.0 | 399 | AT | 400.0 | 402.0 | Compra | 84.604 | 144 | LSE | |
| 12:30:10 | 402.0 | 432 | AT | 400.0 | 402.0 | Compra | 84.205 | 143 | LSE | |
| 12:25:52 | 400.0 | 146 | AT | 400.0 | 402.0 | Venda | 83.773 | 142 | LSE | |
| 12:25:52 | 401.0 | 158 | AT | 400.0 | 401.0 | Compra | 83.627 | 141 | LSE | |
| 12:25:52 | 401.0 | 294 | AT | 400.0 | 401.0 | Compra | 83.469 | 140 | LSE | |
| 12:25:52 | 400.0 | 515 | AT | 399.0 | 400.0 | Compra | 83.175 | 139 | LSE | |
| 12:25:52 | 400.0 | 4095 | AT | 399.0 | 400.0 | Compra | 82.660 | 138 | LSE | |
| 12:23:25 | 400.0 | 3944 | AT | 399.0 | 400.0 | Compra | 78.565 | 137 | LSE | |
| 12:23:25 | 400.0 | 221 | AT | 400.0 | 402.0 | Venda | 74.621 | 136 | LSE | |
| 12:23:25 | 400.0 | 177 | AT | 400.0 | 402.0 | Venda | 74.400 | 135 | LSE | |
| 12:23:25 | 400.0 | 140 | AT | 400.0 | 402.0 | Venda | 74.223 | 134 | LSE | |
| 12:23:25 | 400.0 | 141 | AT | 400.0 | 402.0 | Venda | 74.083 | 133 | LSE | |
| 12:23:25 | 400.0 | 377 | AT | 400.0 | 402.0 | Venda | 73.942 | 132 | LSE | |
| 12:23:11 | 400.0 | 526 | AT | 399.0 | 400.0 | Compra | 73.565 | 131 | LSE | |
| 12:23:11 | 400.0 | 3 | AT | 399.0 | 400.0 | Compra | 73.039 | 130 | LSE | |
| 12:23:11 | 400.0 | 5000 | AT | 399.0 | 400.0 | Compra | 73.036 | 129 | LSE | |
| 12:23:05 | 400.0 | 2708 | AT | 399.0 | 400.0 | Compra | 68.036 | 128 | LSE | |
| 12:23:05 | 400.0 | 13 | AT | 400.0 | 402.0 | Venda | 65.328 | 127 | LSE | |
| 12:23:05 | 400.0 | 177 | AT | 400.0 | 402.0 | Venda | 65.315 | 126 | LSE | |
| 12:23:05 | 400.0 | 89 | AT | 400.0 | 402.0 | Venda | 65.138 | 125 | LSE | |
| 12:23:05 | 400.0 | 12 | AT | 400.0 | 402.0 | Venda | 65.049 | 124 | LSE | |
| 12:23:05 | 400.0 | 43 | AT | 400.0 | 402.0 | Venda | 65.037 | 123 | LSE | |
| 12:23:05 | 400.0 | 1033 | AT | 400.0 | 402.0 | Venda | 64.994 | 122 | LSE | |
| 12:23:05 | 400.0 | 22 | AT | 400.0 | 402.0 | Venda | 63.961 | 121 | LSE | |
| 12:23:05 | 400.0 | 153 | AT | 400.0 | 402.0 | Venda | 63.939 | 120 | LSE | |
| 12:23:05 | 400.0 | 132 | AT | 400.0 | 402.0 | Venda | 63.786 | 119 | LSE | |
| 12:23:05 | 400.0 | 403 | AT | 400.0 | 402.0 | Venda | 63.654 | 118 | LSE | |
| 12:23:05 | 400.0 | 215 | AT | 400.0 | 402.0 | Venda | 63.251 | 117 | LSE | |
| 12:21:19 | 402.0 | 24 | O | 400.0 | 402.0 | Compra | 63.036 | 116 | LSE | |
| 12:15:19 | 401.0 | 87 | AT | 400.0 | 401.0 | Compra | 63.012 | 115 | LSE | |
| 12:15:19 | 401.0 | 777 | AT | 400.0 | 401.0 | Compra | 62.925 | 114 | LSE | |
| 11:58:28 | 401.0 | 100 | AT | 399.0 | 401.0 | Compra | 62.148 | 113 | LSE | |
| 11:57:11 | 400.0 | 32 | AT | 400.0 | 401.0 | Venda | 62.048 | 112 | LSE | |
| 11:57:11 | 400.0 | 702 | AT | 400.0 | 401.0 | Venda | 62.016 | 111 | LSE | |
| 11:57:08 | 400.0 | 352 | AT | 400.0 | 401.0 | Venda | 61.314 | 110 | LSE | |
| 11:51:48 | 398.781 | 528 | O | 398.0 | 401.0 | Venda | 60.962 | 109 | LSE | |
| 11:40:08 | 400.0 | 5 | AT | 400.0 | 401.0 | Venda | 60.434 | 108 | LSE | |
| 11:40:08 | 400.0 | 68 | AT | 400.0 | 401.0 | Venda | 60.429 | 107 | LSE | |
| 11:40:08 | 400.0 | 184 | AT | 400.0 | 401.0 | Venda | 60.361 | 106 | LSE | |
| 11:40:08 | 400.0 | 17 | AT | 400.0 | 401.0 | Venda | 60.177 | 105 | LSE | |
| 11:40:08 | 400.0 | 183 | AT | 400.0 | 401.0 | Venda | 60.160 | 104 | LSE | |
| 11:40:08 | 400.0 | 311 | AT | 400.0 | 401.0 | Venda | 59.977 | 103 | LSE | |
| 11:40:08 | 400.0 | 500 | AT | 400.0 | 401.0 | Venda | 59.666 | 102 | LSE | |
| 11:40:08 | 400.0 | 214 | AT | 400.0 | 401.0 | Venda | 59.166 | 101 | 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
