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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:20 | 4842.7 | 660 | UT | 4841.6 | 4842.9 | Compra | 15.732 | 135 | LSE | |
| 13:25:19 | 4840.522 | 206 | O | 4838.1 | 4840.1 | Compra | 15.072 | 134 | LSE | |
| 13:11:20 | 4835.1 | 7 | AT | 4835.0 | 4835.1 | Compra | 14.866 | 133 | LSE | |
| 13:10:03 | 4833.4 | 875 | AT | 4833.2 | 4833.4 | Compra | 14.859 | 132 | LSE | |
| 13:10:01 | 4833.4 | 125 | AT | 4833.1 | 4833.4 | Compra | 13.984 | 131 | LSE | |
| 13:02:46 | 4834.521 | 1492 | O | 4834.2 | 4835.7 | Venda | 13.859 | 130 | LSE | |
| 13:02:15 | 4834.36 | 1658 | O | 4834.1 | 4835.5 | Venda | 12.367 | 129 | LSE | |
| 12:51:02 | 4825.856 | 328 | O | 4825.7 | 4827.1 | Venda | 10.709 | 128 | LSE | |
| 12:44:14 | 4833.634 | 51 | O | 4832.4 | 4834.3 | Compra | 10.381 | 127 | LSE | |
| 12:42:36 | 4831.3 | 9 | O | 4833.1 | 4834.5 | Venda | 10.330 | 126 | LSE | |
| 12:38:04 | 4829.228 | 20 | O | 4828.2 | 4830.0 | Compra | 10.321 | 125 | LSE | |
| 12:34:18 | 4829.896 | 12 | O | 4829.1 | 4831.6 | Venda | 10.301 | 124 | LSE | |
| 12:33:56 | 4831.4 | 228 | AT | 4831.4 | 4833.1 | Venda | 10.289 | 123 | LSE | |
| 12:23:04 | 4829.782 | 294 | O | 4828.2 | 4830.0 | Compra | 10.061 | 122 | LSE | |
| 12:19:41 | 4825.9 | 1 | O | 4822.3 | 4826.0 | Compra | 9.767 | 121 | LSE | |
| 12:08:04 | 4828.0 | 5 | O | 4826.3 | 4827.8 | Compra | 9.766 | 120 | LSE | |
| 12:05:39 | 4829.6 | 27 | O | 4827.9 | 4829.4 | Compra | 9.761 | 119 | LSE | |
| 12:00:46 | 4823.8 | 29 | O | 4823.8 | 4825.5 | Venda | 9.734 | 118 | LSE | |
| 12:00:44 | 4823.8 | 107 | AT | 4823.8 | 4825.5 | Venda | 9.705 | 117 | LSE | |
| 12:00:43 | 4823.7 | 107 | O | 4823.8 | 4825.5 | Venda | 9.598 | 116 | LSE | |
| 12:00:40 | 4824.3 | 107 | O | 4824.3 | 4825.9 | Venda | 9.491 | 115 | LSE | |
| 12:00:36 | 4823.5 | 107 | O | 4823.7 | 4825.5 | Venda | 9.384 | 114 | LSE | |
| 12:00:33 | 4823.0 | 106 | O | 4823.0 | 4824.9 | Venda | 9.277 | 113 | LSE | |
| 12:00:31 | 4824.0 | 93 | O | 4823.5 | 4825.7 | Venda | 9.171 | 112 | LSE | |
| 12:00:27 | 4823.7 | 92 | O | 4823.9 | 4825.8 | Venda | 9.078 | 111 | LSE | |
| 12:00:24 | 4821.3 | 62 | O | 4821.2 | 4825.5 | Venda | 8.986 | 110 | LSE | |
| 12:00:23 | 4816.1 | 63 | O | 4815.9 | 4826.3 | Venda | 8.924 | 109 | LSE | |
| 12:00:21 | 4814.5 | 62 | O | 4814.5 | 4826.5 | Venda | 8.861 | 108 | LSE | |
| 12:00:21 | 4820.6 | 49 | O | 4814.5 | 4826.7 | 8.799 | 107 | LSE | ||
| 12:00:18 | 4812.7 | 62 | O | 4813.3 | 4829.1 | Venda | 8.750 | 106 | LSE | |
| 12:00:15 | 4821.6 | 49 | O | 4812.7 | 4832.3 | Venda | 8.688 | 105 | LSE | |
| 12:00:12 | 4817.5 | 31 | O | 4817.5 | 4829.0 | Venda | 8.639 | 104 | LSE | |
| 12:00:11 | 4817.5 | 31 | O | 4817.5 | 4828.0 | Venda | 8.608 | 103 | LSE | |
| 12:00:09 | 4817.5 | 30 | O | 4817.5 | 4831.4 | Venda | 8.577 | 102 | LSE | |
| 12:00:06 | 4815.7 | 31 | O | 4815.7 | 4831.9 | Venda | 8.547 | 101 | LSE | |
| 12:00:05 | 4815.7 | 31 | O | 4815.7 | 4831.8 | Venda | 8.516 | 100 | LSE | |
| 12:00:02 | 4816.8 | 30 | O | 4824.2 | 4838.3 | Venda | 8.485 | 99 | LSE | |
| 12:00:02 | 4816.5 | 15 | O | 4816.5 | 4838.3 | Venda | 8.455 | 98 | LSE | |
| 11:58:28 | 4826.548 | 414 | O | 4825.9 | 4827.2 | Venda | 8.440 | 97 | LSE | |
| 11:48:21 | 4827.604 | 105 | O | 4826.9 | 4829.0 | Venda | 8.026 | 96 | LSE | |
| 11:45:58 | 4826.262 | 42 | O | 4826.0 | 4827.5 | Venda | 7.921 | 95 | LSE | |
| 11:43:36 | 4825.898 | 90 | O | 4823.9 | 4826.3 | Compra | 7.879 | 94 | LSE | |
| 11:43:33 | 4825.9 | 96 | O | 4825.0 | 4827.0 | Venda | 7.789 | 93 | LSE | |
| 11:42:12 | 4824.639 | 4 | O | 4824.3 | 4826.1 | Venda | 7.693 | 92 | LSE | |
| 11:31:40 | 4825.2 | 2 | O | 4825.4 | 4827.7 | Venda | 7.689 | 91 | LSE | |
| 11:17:51 | 4829.364 | 6 | O | 4828.2 | 4829.8 | Compra | 7.687 | 90 | LSE | |
| 11:16:40 | 4829.567 | 20 | O | 4827.8 | 4829.6 | Compra | 7.681 | 89 | LSE | |
| 11:10:58 | 4828.053 | 1200 | O | 4827.3 | 4829.1 | Venda | 7.661 | 88 | LSE | |
| 11:07:50 | 4828.213 | 223 | O | 4826.8 | 4828.8 | Compra | 6.461 | 87 | LSE | |
| 10:56:27 | 4824.8 | 2 | O | 4823.0 | 4824.8 | Compra | 6.238 | 86 | LSE | |
| 10:53:06 | 4823.637 | 414 | O | 4822.2 | 4823.9 | Compra | 6.236 | 85 | LSE | |
| 10:46:24 | 4823.332 | 414 | O | 4822.2 | 4823.8 | Compra | 5.822 | 84 | LSE | |
| 10:46:22 | 4822.452 | 124 | O | 4822.1 | 4823.8 | Venda | 5.408 | 83 | LSE | |
| 10:43:41 | 4823.725 | 124 | O | 4822.3 | 4824.2 | Compra | 5.284 | 82 | LSE | |
| 09:51:52 | 4816.5 | 799 | AT | 4815.1 | 4816.8 | Compra | 5.160 | 81 | LSE | |
| 09:50:59 | 4817.5 | 1 | O | 4815.8 | 4817.5 | Compra | 4.361 | 80 | LSE | |
| 09:47:21 | 4814.3 | 1 | AT | 4813.0 | 4814.8 | Compra | 4.360 | 79 | LSE | |
| 09:47:10 | 4814.8 | 2 | O | 4812.8 | 4814.8 | Compra | 4.359 | 78 | LSE | |
| 09:44:40 | 4816.045 | 5 | O | 4814.1 | 4816.1 | Compra | 4.357 | 77 | LSE | |
| 09:44:14 | 4814.1 | 14 | AT | 4814.1 | 4815.8 | Venda | 4.352 | 76 | LSE | |
| 09:41:34 | 4814.7 | 1 | O | 4813.0 | 4814.7 | Compra | 4.338 | 75 | LSE | |
| 09:32:46 | 4815.375 | 207 | O | 4813.8 | 4815.7 | Compra | 4.337 | 74 | LSE | |
| 09:29:40 | 4818.193 | 5 | O | 4817.2 | 4819.1 | Compra | 4.130 | 73 | LSE | |
| 09:21:48 | 4819.055 | 20 | O | 4817.2 | 4819.0 | Compra | 4.125 | 72 | LSE | |
| 09:15:19 | 4823.116 | 103 | O | 4822.9 | 4824.6 | Venda | 4.105 | 71 | LSE | |
| 09:08:26 | 4826.5 | 2 | O | 4824.8 | 4826.5 | Compra | 4.002 | 70 | LSE | |
| 08:57:37 | 4825.4 | 1 | O | 4823.7 | 4825.4 | Compra | 4.000 | 69 | LSE | |
| 08:40:13 | 4819.1 | 8 | O | 4817.3 | 4819.1 | Compra | 3.999 | 68 | LSE | |
| 08:39:02 | 4818.25 | 41 | O | 4816.9 | 4818.5 | Compra | 3.991 | 67 | LSE | |
| 08:29:01 | 4816.7 | 5 | O | 4816.9 | 4818.7 | Venda | 3.950 | 66 | LSE | |
| 08:28:08 | 4818.284 | 218 | O | 4817.1 | 4818.9 | Compra | 3.945 | 65 | LSE | |
| 08:27:13 | 4816.7 | 11 | O | 4816.8 | 4818.5 | Venda | 3.727 | 64 | LSE | |
| 08:27:01 | 4818.24 | 36 | O | 4816.6 | 4818.5 | Compra | 3.716 | 63 | LSE | |
| 08:17:40 | 4818.5 | 1 | O | 4817.0 | 4818.5 | Compra | 3.680 | 62 | LSE | |
| 08:14:28 | 4815.916 | 20 | O | 4814.6 | 4816.1 | Compra | 3.679 | 61 | LSE | |
| 08:09:13 | 4815.569 | 20 | O | 4815.1 | 4816.7 | Venda | 3.659 | 60 | LSE | |
| 08:02:55 | 4814.318 | 10 | O | 4813.3 | 4814.7 | Compra | 3.639 | 59 | LSE | |
| 07:55:47 | 4813.15 | 62 | O | 4812.2 | 4813.5 | Compra | 3.629 | 58 | LSE | |
| 07:49:03 | 4812.275 | 40 | O | 4810.8 | 4812.7 | Compra | 3.567 | 57 | LSE | |
| 07:44:42 | 4811.4 | 2 | O | 4809.8 | 4811.4 | Compra | 3.527 | 56 | LSE | |
| 07:17:04 | 4817.812 | 20 | O | 4816.7 | 4817.8 | Compra | 3.525 | 55 | LSE | |
| 07:13:40 | 4818.668 | 20 | O | 4817.4 | 4819.0 | Compra | 3.505 | 54 | LSE | |
| 07:06:08 | 4818.3 | 5 | O | 4816.5 | 4818.3 | Compra | 3.485 | 53 | LSE | |
| 07:03:06 | 4819.5 | 1 | O | 4817.8 | 4819.5 | Compra | 3.480 | 52 | LSE | |
| 07:03:06 | 4819.5 | 2 | O | 4817.8 | 4819.5 | Compra | 3.479 | 51 | 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
