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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:12:28 | 207.5 | 3 | O | 206.5 | 207.5 | Compra | 1.865.363 | 13393 | LSE | |
| 16:08:54 | 207.5 | 3 | O | 206.5 | 207.5 | Compra | 1.865.360 | 13392 | LSE | |
| 16:06:56 | 208.0 | 2 | O | 206.5 | 207.5 | Compra | 1.865.357 | 13391 | LSE | |
| 16:06:54 | 208.0 | 2 | O | 206.5 | 207.5 | Compra | 1.865.355 | 13390 | LSE | |
| 14:15:29 | 207.5 | 13 | O | 206.5 | 207.5 | Compra | 1.865.353 | 13389 | LSE | |
| 14:15:26 | 207.5 | 13 | O | 206.5 | 207.5 | Compra | 1.865.340 | 13388 | LSE | |
| 14:09:39 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.865.327 | 13387 | LSE | |
| 14:05:30 | 207.25 | 4 | O | 206.5 | 207.5 | Compra | 1.865.326 | 13386 | LSE | |
| 14:05:10 | 207.0 | 11 | O | 206.5 | 207.5 | 1.865.322 | 13385 | LSE | ||
| 14:04:51 | 207.0 | 5 | O | 206.5 | 207.5 | 1.865.311 | 13384 | LSE | ||
| 13:53:44 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.865.306 | 13383 | LSE | |
| 13:53:31 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.865.305 | 13382 | LSE | |
| 13:46:11 | 207.0 | 1333 | O | 206.5 | 207.5 | 1.865.304 | 13381 | LSE | ||
| 13:39:30 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.863.971 | 13380 | LSE | |
| 13:39:28 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.863.970 | 13379 | LSE | |
| 13:39:28 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.863.969 | 13378 | LSE | |
| 13:39:26 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.863.968 | 13377 | LSE | |
| 13:35:13 | 207.0 | 585914 | UT | 206.5 | 207.5 | 1.863.967 | 13376 | LSE | ||
| 13:35:07 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.278.053 | 13375 | LSE | |
| 13:32:53 | 207.5 | 1 | O | 206.5 | 207.5 | Compra | 1.278.052 | 13374 | LSE | |
| 13:32:15 | 207.5 | 1139 | O | 206.5 | 207.5 | Compra | 1.278.051 | 13373 | LSE | |
| 13:30:10 | 206.5 | 2 | O | 206.5 | 207.5 | Venda | 1.276.912 | 13372 | LSE | |
| 13:30:05 | 206.5 | 2 | O | 206.5 | 207.5 | Venda | 1.276.910 | 13371 | LSE | |
| 13:29:57 | 207.5 | 2 | O | 206.5 | 207.5 | Compra | 1.276.908 | 13370 | LSE | |
| 13:29:57 | 207.5 | 2 | O | 206.5 | 207.5 | Compra | 1.276.906 | 13369 | LSE | |
| 13:29:56 | 207.5 | 313 | O | 206.5 | 207.5 | Compra | 1.276.904 | 13368 | LSE | |
| 13:29:55 | 206.0 | 209 | O | 206.5 | 207.5 | Venda | 1.276.591 | 13367 | LSE | |
| 13:29:25 | 207.5 | 7 | O | 207.0 | 207.5 | Compra | 1.276.382 | 13366 | LSE | |
| 13:29:20 | 207.5 | 7 | O | 207.0 | 207.5 | Compra | 1.276.375 | 13365 | LSE | |
| 13:28:47 | 207.5 | 109 | O | 207.0 | 207.5 | Compra | 1.276.368 | 13364 | LSE | |
| 13:28:11 | 207.5 | 3734 | O | 207.0 | 207.5 | Compra | 1.276.259 | 13363 | LSE | |
| 13:26:16 | 207.0 | 548 | AT | 207.0 | 207.5 | Venda | 1.272.525 | 13362 | LSE | |
| 13:25:37 | 207.0 | 978 | AT | 207.0 | 207.5 | Venda | 1.271.977 | 13361 | LSE | |
| 13:25:34 | 207.0 | 2346 | AT | 207.0 | 207.5 | Venda | 1.270.999 | 13360 | LSE | |
| 13:25:34 | 207.0 | 1183 | AT | 207.0 | 207.5 | Venda | 1.268.653 | 13359 | LSE | |
| 13:25:34 | 207.0 | 1400 | AT | 207.0 | 207.5 | Venda | 1.267.470 | 13358 | LSE | |
| 13:25:34 | 207.0 | 774 | AT | 207.0 | 207.5 | Venda | 1.266.070 | 13357 | LSE | |
| 13:25:34 | 207.0 | 689 | AT | 207.0 | 207.5 | Venda | 1.265.296 | 13356 | LSE | |
| 13:25:34 | 207.0 | 777 | AT | 207.0 | 207.5 | Venda | 1.264.607 | 13355 | LSE | |
| 13:25:24 | 207.5 | 436 | AT | 207.5 | 208.0 | Venda | 1.263.830 | 13354 | LSE | |
| 13:25:24 | 207.5 | 1002 | AT | 207.5 | 208.0 | Venda | 1.263.394 | 13353 | LSE | |
| 13:25:24 | 207.5 | 1335 | AT | 207.5 | 208.0 | Venda | 1.262.392 | 13352 | LSE | |
| 13:25:24 | 207.5 | 1163 | AT | 207.5 | 208.0 | Venda | 1.261.057 | 13351 | LSE | |
| 13:22:45 | 207.5 | 2 | O | 207.5 | 208.0 | Venda | 1.259.894 | 13350 | LSE | |
| 13:22:43 | 207.5 | 2 | O | 207.5 | 208.0 | Venda | 1.259.892 | 13349 | LSE | |
| 13:22:43 | 207.5 | 6962 | AT | 207.5 | 208.0 | Venda | 1.259.890 | 13348 | LSE | |
| 13:22:43 | 208.0 | 7309 | AT | 208.0 | 208.5 | Venda | 1.252.928 | 13347 | LSE | |
| 13:22:43 | 208.0 | 862 | AT | 207.5 | 208.0 | Compra | 1.245.619 | 13346 | LSE | |
| 13:22:43 | 208.0 | 956 | AT | 207.5 | 208.0 | Compra | 1.244.757 | 13345 | LSE | |
| 13:22:43 | 208.0 | 3000 | AT | 207.5 | 208.0 | Compra | 1.243.801 | 13344 | LSE | |
| 13:22:32 | 208.0 | 3000 | AT | 207.5 | 208.0 | Compra | 1.240.801 | 13343 | LSE | |
| 13:22:30 | 208.0 | 892 | AT | 207.5 | 208.0 | Compra | 1.237.801 | 13342 | LSE | |
| 13:22:30 | 208.0 | 760 | AT | 207.5 | 208.0 | Compra | 1.236.909 | 13341 | LSE | |
| 13:22:30 | 208.0 | 743 | AT | 207.5 | 208.0 | Compra | 1.236.149 | 13340 | LSE | |
| 13:22:30 | 208.0 | 749 | AT | 207.5 | 208.0 | Compra | 1.235.406 | 13339 | LSE | |
| 13:22:30 | 208.0 | 1729 | AT | 207.5 | 208.0 | Compra | 1.234.657 | 13338 | LSE | |
| 13:22:04 | 207.5 | 589 | AT | 207.5 | 208.0 | Venda | 1.232.928 | 13337 | LSE | |
| 13:20:14 | 207.5 | 498 | AT | 207.5 | 208.0 | Venda | 1.232.339 | 13336 | LSE | |
| 13:20:14 | 207.5 | 1002 | AT | 207.5 | 208.0 | Venda | 1.231.841 | 13335 | LSE | |
| 13:17:57 | 207.624 | 4500 | O | 207.0 | 208.0 | Compra | 1.230.839 | 13334 | LSE | |
| 13:15:17 | 207.0 | 278 | AT | 207.0 | 208.0 | Venda | 1.226.339 | 13333 | LSE | |
| 13:15:17 | 207.0 | 1400 | AT | 207.0 | 208.0 | Venda | 1.226.061 | 13332 | LSE | |
| 13:15:17 | 207.0 | 802 | AT | 207.0 | 208.0 | Venda | 1.224.661 | 13331 | LSE | |
| 13:15:17 | 207.0 | 1172 | AT | 207.0 | 208.0 | Venda | 1.223.859 | 13330 | LSE | |
| 13:15:17 | 207.661 | 4500 | O | 207.0 | 208.0 | Compra | 1.222.687 | 13329 | LSE | |
| 13:12:25 | 207.6 | 963 | O | 207.0 | 208.0 | Compra | 1.218.187 | 13328 | LSE | |
| 13:09:03 | 207.5 | 1398 | AT | 207.5 | 208.0 | Venda | 1.217.224 | 13327 | LSE | |
| 13:09:03 | 207.5 | 788 | AT | 207.5 | 208.0 | Venda | 1.215.826 | 13326 | LSE | |
| 13:09:03 | 207.5 | 3706 | AT | 207.5 | 208.0 | Venda | 1.215.038 | 13325 | LSE | |
| 13:09:03 | 207.5 | 2827 | AT | 207.5 | 208.0 | Venda | 1.211.332 | 13324 | LSE | |
| 13:09:03 | 207.5 | 1400 | AT | 207.5 | 208.0 | Venda | 1.208.505 | 13323 | LSE | |
| 13:09:03 | 207.5 | 673 | AT | 207.5 | 208.0 | Venda | 1.207.105 | 13322 | LSE | |
| 13:09:03 | 207.5 | 1400 | AT | 207.5 | 208.0 | Venda | 1.206.432 | 13321 | LSE | |
| 13:09:03 | 207.5 | 724 | AT | 207.5 | 208.0 | Venda | 1.205.032 | 13320 | LSE | |
| 13:09:03 | 207.5 | 722 | AT | 207.5 | 208.0 | Venda | 1.204.308 | 13319 | LSE | |
| 13:09:00 | 208.0 | 4552 | O | 207.5 | 208.5 | 1.203.586 | 13318 | LSE | ||
| 13:09:00 | 208.0 | 1109 | AT | 208.0 | 208.5 | Venda | 1.199.034 | 13317 | LSE | |
| 13:09:00 | 208.0 | 423 | AT | 208.0 | 209.0 | Venda | 1.197.925 | 13316 | LSE | |
| 13:09:00 | 208.0 | 849 | AT | 208.0 | 209.0 | Venda | 1.197.502 | 13315 | LSE | |
| 13:09:00 | 208.0 | 1400 | AT | 208.0 | 209.0 | Venda | 1.196.653 | 13314 | LSE | |
| 13:09:00 | 208.0 | 216 | AT | 208.0 | 209.0 | Venda | 1.195.253 | 13313 | LSE | |
| 13:09:00 | 208.0 | 215 | AT | 208.0 | 209.0 | Venda | 1.195.037 | 13312 | LSE | |
| 13:09:00 | 208.0 | 12 | AT | 208.0 | 209.0 | Venda | 1.194.822 | 13311 | LSE | |
| 13:09:00 | 208.0 | 672 | AT | 208.0 | 209.0 | Venda | 1.194.810 | 13310 | LSE | |
| 13:09:00 | 208.0 | 759 | AT | 208.0 | 209.0 | Venda | 1.194.138 | 13309 | LSE | |
| 13:09:00 | 208.0 | 720 | AT | 208.0 | 209.0 | Venda | 1.193.379 | 13308 | LSE | |
| 13:09:00 | 208.0 | 1308 | AT | 208.0 | 209.0 | Venda | 1.192.659 | 13307 | LSE | |
| 13:04:17 | 208.5 | 4581 | O | 208.0 | 209.0 | 1.191.351 | 13306 | LSE | ||
| 12:59:54 | 208.5 | 3949 | O | 208.0 | 209.0 | 1.186.770 | 13305 | LSE | ||
| 12:58:46 | 208.0 | 83352 | O | 208.0 | 209.0 | Venda | 1.182.821 | 13304 | LSE | |
| 12:58:00 | 208.5 | 2892 | AT | 208.0 | 208.5 | Compra | 1.099.469 | 13303 | LSE | |
| 12:58:00 | 208.5 | 1093 | AT | 208.5 | 209.0 | Venda | 1.096.577 | 13302 | LSE | |
| 12:57:59 | 208.5 | 791 | AT | 208.0 | 208.5 | Compra | 1.095.484 | 13301 | 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
