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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:58:44 | 3464.0 | 310861 | O | 3546.0 | 3549.0 | Venda | 2.154.894 | 4435 | LSE | |
| 14:57:57 | 3464.0 | 310861 | O | 3546.0 | 3549.0 | Venda | 1.844.033 | 4434 | LSE | |
| 14:33:23 | 3543.0 | 1 | O | 3546.0 | 3549.0 | Venda | 1.533.172 | 4433 | LSE | |
| 14:07:09 | 3517.0 | 39 | O | 3546.0 | 3549.0 | Venda | 1.533.171 | 4432 | LSE | |
| 13:54:46 | 3505.0 | 1 | O | 3546.0 | 3549.0 | Venda | 1.533.132 | 4431 | LSE | |
| 13:36:31 | 3543.0 | 2035 | O | 3546.0 | 3549.0 | Venda | 1.533.131 | 4430 | LSE | |
| 13:35:13 | 3543.0 | 11629 | O | 3546.0 | 3549.0 | Venda | 1.531.096 | 4429 | LSE | |
| 13:35:10 | 3543.0 | 475 | O | 3546.0 | 3549.0 | Venda | 1.519.467 | 4428 | LSE | |
| 13:35:04 | 3503.0 | 1 | O | 3546.0 | 3549.0 | Venda | 1.518.992 | 4427 | LSE | |
| 13:35:02 | 3543.0 | 339 | O | 3546.0 | 3549.0 | Venda | 1.518.991 | 4426 | LSE | |
| 13:35:02 | 3543.0 | 228 | O | 3546.0 | 3549.0 | Venda | 1.518.652 | 4425 | LSE | |
| 13:35:02 | 3543.0 | 839797 | UT | 3546.0 | 3549.0 | Venda | 1.518.424 | 4424 | LSE | |
| 13:29:59 | 3548.0 | 125 | AT | 3546.0 | 3548.0 | Compra | 678.627 | 4423 | LSE | |
| 13:29:58 | 3547.0 | 31 | AT | 3547.0 | 3549.0 | Venda | 678.502 | 4422 | LSE | |
| 13:29:58 | 3547.0 | 38 | AT | 3547.0 | 3549.0 | Venda | 678.471 | 4421 | LSE | |
| 13:29:58 | 3547.0 | 33 | AT | 3547.0 | 3549.0 | Venda | 678.433 | 4420 | LSE | |
| 13:29:58 | 3547.0 | 155 | AT | 3547.0 | 3549.0 | Venda | 678.400 | 4419 | LSE | |
| 13:29:58 | 3547.0 | 33 | AT | 3547.0 | 3549.0 | Venda | 678.245 | 4418 | LSE | |
| 13:29:58 | 3547.0 | 148 | AT | 3547.0 | 3549.0 | Venda | 678.212 | 4417 | LSE | |
| 13:29:57 | 3547.0 | 480 | AT | 3547.0 | 3549.0 | Venda | 678.064 | 4416 | LSE | |
| 13:29:57 | 3547.0 | 34 | AT | 3547.0 | 3549.0 | Venda | 677.584 | 4415 | LSE | |
| 13:29:57 | 3547.0 | 35 | AT | 3547.0 | 3549.0 | Venda | 677.550 | 4414 | LSE | |
| 13:29:57 | 3549.0 | 38 | AT | 3547.0 | 3549.0 | Compra | 677.515 | 4413 | LSE | |
| 13:29:57 | 3549.0 | 32 | AT | 3547.0 | 3549.0 | Compra | 677.477 | 4412 | LSE | |
| 13:29:56 | 3548.0 | 530 | O | 3547.0 | 3549.0 | 677.445 | 4411 | LSE | ||
| 13:29:56 | 3547.0 | 165 | AT | 3547.0 | 3549.0 | Venda | 676.915 | 4410 | LSE | |
| 13:29:56 | 3547.0 | 161 | AT | 3547.0 | 3549.0 | Venda | 676.750 | 4409 | LSE | |
| 13:29:56 | 3547.0 | 36 | AT | 3547.0 | 3549.0 | Venda | 676.589 | 4408 | LSE | |
| 13:29:56 | 3547.0 | 34 | AT | 3547.0 | 3549.0 | Venda | 676.553 | 4407 | LSE | |
| 13:29:55 | 3546.5 | 23 | O | 3547.0 | 3549.0 | Venda | 676.519 | 4406 | LSE | |
| 13:29:53 | 3546.56 | 35 | O | 3547.0 | 3548.0 | Venda | 676.496 | 4405 | LSE | |
| 13:29:50 | 3547.0 | 164 | AT | 3547.0 | 3548.0 | Venda | 676.461 | 4404 | LSE | |
| 13:29:50 | 3547.0 | 87 | AT | 3546.0 | 3547.0 | Compra | 676.297 | 4403 | LSE | |
| 13:29:50 | 3547.0 | 77 | AT | 3546.0 | 3547.0 | Compra | 676.210 | 4402 | LSE | |
| 13:29:50 | 3547.0 | 143 | AT | 3546.0 | 3547.0 | Compra | 676.133 | 4401 | LSE | |
| 13:29:50 | 3547.0 | 19 | AT | 3546.0 | 3547.0 | Compra | 675.990 | 4400 | LSE | |
| 13:29:45 | 3547.0 | 256 | AT | 3546.0 | 3548.0 | 675.971 | 4399 | LSE | ||
| 13:29:45 | 3546.0 | 22 | AT | 3546.0 | 3548.0 | Venda | 675.715 | 4398 | LSE | |
| 13:29:45 | 3547.0 | 256 | AT | 3546.0 | 3548.0 | 675.693 | 4397 | LSE | ||
| 13:29:45 | 3546.0 | 40 | AT | 3546.0 | 3548.0 | Venda | 675.437 | 4396 | LSE | |
| 13:29:44 | 3547.0 | 256 | AT | 3546.0 | 3548.0 | 675.397 | 4395 | LSE | ||
| 13:29:44 | 3547.0 | 256 | AT | 3546.0 | 3548.0 | 675.141 | 4394 | LSE | ||
| 13:29:42 | 3546.0 | 256 | AT | 3545.0 | 3547.0 | 674.885 | 4393 | LSE | ||
| 13:29:42 | 3546.0 | 220 | AT | 3545.0 | 3547.0 | 674.629 | 4392 | LSE | ||
| 13:29:42 | 3546.5 | 183 | AT | 3546.0 | 3547.0 | 674.409 | 4391 | LSE | ||
| 13:29:42 | 3546.5 | 183 | AT | 3546.0 | 3547.0 | 674.226 | 4390 | LSE | ||
| 13:29:22 | 3546.0 | 89 | AT | 3545.0 | 3546.0 | Compra | 674.043 | 4389 | LSE | |
| 13:29:22 | 3546.0 | 150 | AT | 3545.0 | 3546.0 | Compra | 673.954 | 4388 | LSE | |
| 13:29:21 | 3546.0 | 62 | AT | 3545.0 | 3546.0 | Compra | 673.804 | 4387 | LSE | |
| 13:29:21 | 3546.0 | 1 | O | 3545.0 | 3546.0 | Compra | 673.742 | 4386 | LSE | |
| 13:29:11 | 3546.0 | 104 | O | 3545.0 | 3546.0 | Compra | 673.741 | 4385 | LSE | |
| 13:28:56 | 3546.0 | 38 | O | 3545.0 | 3546.0 | Compra | 673.637 | 4384 | LSE | |
| 13:28:49 | 3546.0 | 256 | O | 3545.0 | 3546.0 | Compra | 673.599 | 4383 | LSE | |
| 13:28:35 | 3546.0 | 158 | O | 3545.0 | 3546.0 | Compra | 673.343 | 4382 | LSE | |
| 13:28:29 | 3545.0 | 150 | AT | 3544.0 | 3545.0 | Compra | 673.185 | 4381 | LSE | |
| 13:28:29 | 3545.0 | 47 | AT | 3544.0 | 3545.0 | Compra | 673.035 | 4380 | LSE | |
| 13:28:29 | 3545.0 | 45 | AT | 3544.0 | 3545.0 | Compra | 672.988 | 4379 | LSE | |
| 13:28:29 | 3545.0 | 2 | AT | 3544.0 | 3545.0 | Compra | 672.943 | 4378 | LSE | |
| 13:28:29 | 3545.0 | 242 | AT | 3544.0 | 3545.0 | Compra | 672.941 | 4377 | LSE | |
| 13:28:11 | 3545.0 | 157 | O | 3544.0 | 3545.0 | Compra | 672.699 | 4376 | LSE | |
| 13:28:07 | 3544.0 | 94 | AT | 3543.0 | 3544.0 | Compra | 672.542 | 4375 | LSE | |
| 13:28:00 | 3543.0 | 34 | AT | 3542.0 | 3543.0 | Compra | 672.448 | 4374 | LSE | |
| 13:28:00 | 3543.0 | 222 | AT | 3542.0 | 3543.0 | Compra | 672.414 | 4373 | LSE | |
| 13:28:00 | 3543.0 | 50 | AT | 3542.0 | 3543.0 | Compra | 672.192 | 4372 | LSE | |
| 13:28:00 | 3543.0 | 59 | AT | 3542.0 | 3543.0 | Compra | 672.142 | 4371 | LSE | |
| 13:28:00 | 3543.0 | 5 | AT | 3542.0 | 3543.0 | Compra | 672.083 | 4370 | LSE | |
| 13:27:54 | 3542.6 | 44 | O | 3542.0 | 3543.0 | Compra | 672.078 | 4369 | LSE | |
| 13:27:50 | 3543.0 | 157 | O | 3542.0 | 3543.0 | Compra | 672.034 | 4368 | LSE | |
| 13:27:35 | 3542.4 | 283 | O | 3542.0 | 3543.0 | Venda | 671.877 | 4367 | LSE | |
| 13:27:25 | 3543.0 | 256 | AT | 3542.0 | 3544.0 | 671.594 | 4366 | LSE | ||
| 13:27:22 | 3543.0 | 95 | AT | 3543.0 | 3544.0 | Venda | 671.338 | 4365 | LSE | |
| 13:27:22 | 3543.0 | 256 | AT | 3543.0 | 3544.0 | Venda | 671.243 | 4364 | LSE | |
| 13:27:22 | 3543.0 | 224 | AT | 3543.0 | 3544.0 | Venda | 670.987 | 4363 | LSE | |
| 13:27:19 | 3543.0 | 256 | AT | 3542.0 | 3544.0 | 670.763 | 4362 | LSE | ||
| 13:27:19 | 3543.0 | 154 | AT | 3542.0 | 3544.0 | 670.507 | 4361 | LSE | ||
| 13:27:19 | 3543.0 | 249 | AT | 3542.0 | 3544.0 | 670.353 | 4360 | LSE | ||
| 13:27:19 | 3543.0 | 241 | AT | 3542.0 | 3544.0 | 670.104 | 4359 | LSE | ||
| 13:27:19 | 3543.0 | 249 | AT | 3542.0 | 3544.0 | 669.863 | 4358 | LSE | ||
| 13:27:19 | 3543.0 | 249 | AT | 3542.0 | 3544.0 | 669.614 | 4357 | LSE | ||
| 13:27:19 | 3543.0 | 154 | AT | 3543.0 | 3544.0 | Venda | 669.365 | 4356 | LSE | |
| 13:27:19 | 3543.0 | 123 | AT | 3543.0 | 3544.0 | Venda | 669.211 | 4355 | LSE | |
| 13:27:18 | 3543.0 | 9 | AT | 3542.0 | 3543.0 | Compra | 669.088 | 4354 | LSE | |
| 13:27:18 | 3543.0 | 256 | AT | 3542.0 | 3544.0 | 669.079 | 4353 | LSE | ||
| 13:27:18 | 3543.0 | 29 | AT | 3543.0 | 3544.0 | Venda | 668.823 | 4352 | LSE | |
| 13:27:08 | 3543.0 | 255 | AT | 3543.0 | 3544.0 | Venda | 668.794 | 4351 | 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
