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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:00:01 | 1195.49 | 82 | O | 1153.5 | 1157.5 | 24.540 | 173 | LSE | ||
| 16:00:01 | 1195.0 | 24 | O | 1153.5 | 1157.5 | 24.458 | 172 | LSE | ||
| 16:00:01 | 1195.5 | 7 | O | 1153.5 | 1157.5 | 24.434 | 171 | LSE | ||
| 16:00:01 | 1195.0 | 263 | O | 1153.5 | 1157.5 | 24.427 | 170 | LSE | ||
| 16:00:01 | 1195.49 | 40 | O | 1153.5 | 1157.5 | 24.164 | 169 | LSE | ||
| 16:00:01 | 1195.5 | 166 | O | 1153.5 | 1157.5 | 24.124 | 168 | LSE | ||
| 13:29:44 | 1152.5 | 5 | O | 1152.5 | 1156.0 | Venda | 23.958 | 167 | LSE | |
| 13:26:35 | 1157.5 | 4 | O | 1154.0 | 1157.5 | Compra | 23.953 | 166 | LSE | |
| 13:22:22 | 1158.5 | 3 | O | 1155.0 | 1159.0 | Compra | 23.949 | 165 | LSE | |
| 13:18:55 | 1155.5 | 91 | O | 1155.5 | 1159.0 | Venda | 23.946 | 164 | LSE | |
| 12:53:21 | 1158.5 | 5 | O | 1155.0 | 1158.5 | Compra | 23.855 | 163 | LSE | |
| 12:52:54 | 1159.5 | 12 | O | 1155.0 | 1159.0 | Compra | 23.850 | 162 | LSE | |
| 12:52:05 | 1158.5 | 5 | O | 1155.0 | 1158.5 | Compra | 23.838 | 161 | LSE | |
| 12:42:18 | 1160.5 | 250 | O | 1156.5 | 1160.5 | Compra | 23.833 | 160 | LSE | |
| 12:41:16 | 1161.0 | 25 | O | 1156.5 | 1161.0 | Compra | 23.583 | 159 | LSE | |
| 12:36:43 | 1161.0 | 6 | O | 1157.0 | 1161.0 | Compra | 23.558 | 158 | LSE | |
| 12:36:19 | 1161.5 | 1 | O | 1157.5 | 1161.5 | Compra | 23.552 | 157 | LSE | |
| 12:28:23 | 1155.5 | 361 | O | 1155.5 | 1159.5 | Venda | 23.551 | 156 | LSE | |
| 12:15:09 | 1158.5 | 4 | O | 1154.5 | 1158.5 | Compra | 23.190 | 155 | LSE | |
| 12:10:47 | 1157.0 | 44 | O | 1153.0 | 1157.0 | Compra | 23.186 | 154 | LSE | |
| 11:59:08 | 1162.5 | 383 | AT | 1157.5 | 1162.5 | Compra | 23.142 | 153 | LSE | |
| 11:59:04 | 1162.5 | 2 | O | 1157.5 | 1162.5 | Compra | 22.759 | 152 | LSE | |
| 11:58:42 | 1181.5 | 383 | AT | 1154.5 | 1181.5 | Compra | 22.757 | 151 | LSE | |
| 11:58:40 | 1162.0 | 663 | AT | 1157.5 | 1162.0 | Compra | 22.374 | 150 | LSE | |
| 11:58:17 | 1161.5 | 512 | AT | 1157.5 | 1161.5 | Compra | 21.711 | 149 | LSE | |
| 11:58:03 | 1181.0 | 20 | O | 1157.0 | 1181.0 | Compra | 21.199 | 148 | LSE | |
| 11:58:01 | 1161.0 | 663 | AT | 1157.0 | 1161.0 | Compra | 21.179 | 147 | LSE | |
| 11:57:52 | 1160.5 | 663 | AT | 1157.0 | 1160.5 | Compra | 20.516 | 146 | LSE | |
| 11:57:46 | 1181.0 | 1838 | AT | 1157.0 | 1181.0 | Compra | 19.853 | 145 | LSE | |
| 11:57:44 | 1173.5 | 2 | O | 1160.5 | 1181.0 | Compra | 18.015 | 144 | LSE | |
| 11:57:44 | 1160.5 | 647 | AT | 1157.0 | 1160.5 | Compra | 18.013 | 143 | LSE | |
| 11:57:20 | 1160.5 | 16 | AT | 1157.0 | 1160.5 | Compra | 17.366 | 142 | LSE | |
| 11:56:34 | 1179.0 | 370 | AT | 1157.0 | 1179.0 | Compra | 17.350 | 141 | LSE | |
| 11:56:32 | 1160.5 | 663 | AT | 1157.0 | 1160.5 | Compra | 16.980 | 140 | LSE | |
| 11:56:25 | 1161.0 | 30 | AT | 1157.5 | 1161.0 | Compra | 16.317 | 139 | LSE | |
| 11:55:58 | 1160.5 | 80 | AT | 1157.0 | 1160.5 | Compra | 16.287 | 138 | LSE | |
| 11:55:38 | 1161.0 | 400 | AT | 1157.5 | 1161.0 | Compra | 16.207 | 137 | LSE | |
| 11:55:30 | 1181.5 | 430 | AT | 1157.5 | 1181.5 | Compra | 15.807 | 136 | LSE | |
| 11:55:29 | 1161.5 | 663 | AT | 1157.5 | 1161.5 | Compra | 15.377 | 135 | LSE | |
| 11:55:29 | 1161.5 | 719 | AT | 1157.5 | 1161.5 | Compra | 14.714 | 134 | LSE | |
| 11:55:25 | 1161.5 | 100 | AT | 1157.0 | 1161.5 | Compra | 13.995 | 133 | LSE | |
| 11:55:08 | 1160.5 | 80 | AT | 1156.0 | 1160.5 | Compra | 13.895 | 132 | LSE | |
| 11:54:58 | 1160.5 | 120 | AT | 1155.0 | 1160.5 | Compra | 13.815 | 131 | LSE | |
| 11:54:48 | 1159.0 | 663 | AT | 1155.5 | 1159.0 | Compra | 13.695 | 130 | LSE | |
| 11:54:39 | 1172.5 | 465 | AT | 1155.0 | 1172.5 | Compra | 13.032 | 129 | LSE | |
| 11:54:39 | 1158.5 | 463 | AT | 1155.0 | 1158.5 | Compra | 12.567 | 128 | LSE | |
| 11:54:36 | 1158.5 | 80 | AT | 1155.0 | 1158.5 | Compra | 12.104 | 127 | LSE | |
| 11:54:11 | 1158.5 | 120 | AT | 1155.0 | 1158.5 | Compra | 12.024 | 126 | LSE | |
| 11:54:08 | 1155.0 | 584 | AT | 1155.0 | 1159.0 | Venda | 11.904 | 125 | LSE | |
| 11:54:08 | 1155.0 | 506 | AT | 1155.0 | 1159.0 | Venda | 11.320 | 124 | LSE | |
| 11:53:51 | 1180.5 | 794 | AT | 1154.5 | 1180.5 | Compra | 10.814 | 123 | LSE | |
| 11:53:49 | 1158.5 | 663 | AT | 1154.5 | 1158.5 | Compra | 10.020 | 122 | LSE | |
| 11:53:39 | 1154.0 | 16 | O | 1154.5 | 1158.5 | Venda | 9.357 | 121 | LSE | |
| 11:53:06 | 1159.0 | 50 | O | 1155.5 | 1159.0 | Compra | 9.341 | 120 | LSE | |
| 11:50:20 | 1160.0 | 8 | O | 1156.5 | 1160.0 | Compra | 9.291 | 119 | LSE | |
| 11:50:20 | 1160.0 | 20 | O | 1156.5 | 1160.0 | Compra | 9.283 | 118 | LSE | |
| 11:49:12 | 1163.0 | 2 | O | 1159.5 | 1163.0 | Compra | 9.263 | 117 | LSE | |
| 11:46:42 | 1163.5 | 21 | O | 1160.0 | 1163.5 | Compra | 9.261 | 116 | LSE | |
| 11:37:27 | 1164.5 | 1 | O | 1160.5 | 1164.5 | Compra | 9.240 | 115 | LSE | |
| 11:33:55 | 1161.5 | 65 | O | 1156.5 | 1161.0 | Compra | 9.239 | 114 | LSE | |
| 11:33:30 | 1161.5 | 8 | O | 1156.5 | 1161.0 | Compra | 9.174 | 113 | LSE | |
| 11:31:57 | 1161.0 | 24 | O | 1157.0 | 1161.0 | Compra | 9.166 | 112 | LSE | |
| 11:30:42 | 1163.5 | 1 | O | 1158.5 | 1163.0 | Compra | 9.142 | 111 | LSE | |
| 11:29:01 | 1158.5 | 624 | O | 1120.0 | 1210.5 | Venda | 9.141 | 110 | LSE | |
| 11:29:01 | 1158.5 | 789 | AT | 1158.5 | 1210.5 | Venda | 8.517 | 109 | LSE | |
| 11:28:32 | 1158.5 | 148 | O | 1158.5 | 1164.0 | Venda | 7.728 | 108 | LSE | |
| 11:28:24 | 1164.0 | 6 | O | 1158.5 | 1164.0 | Compra | 7.580 | 107 | LSE | |
| 11:28:24 | 1164.0 | 1 | O | 1158.5 | 1164.0 | Compra | 7.574 | 106 | LSE | |
| 11:28:24 | 1164.0 | 8 | O | 1158.5 | 1164.0 | Compra | 7.573 | 105 | LSE | |
| 11:28:24 | 1164.0 | 35 | O | 1158.5 | 1164.0 | Compra | 7.565 | 104 | LSE | |
| 11:28:24 | 1168.5 | 80 | O | 1158.5 | 1164.0 | Compra | 7.530 | 103 | LSE | |
| 11:28:24 | 1168.5 | 17 | O | 1158.5 | 1164.0 | Compra | 7.450 | 102 | LSE | |
| 11:28:24 | 1168.0 | 248 | O | 1158.5 | 1164.0 | Compra | 7.433 | 101 | 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
