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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:57:54 | 913.0 | 23 | O | 908.5 | 912.5 | Compra | 261.964 | 683 | LSE | |
| 13:47:02 | 904.533 | 400 | O | 908.5 | 912.5 | Venda | 261.941 | 682 | LSE | |
| 13:35:11 | 908.0 | 112769 | UT | 908.5 | 912.5 | Venda | 261.541 | 681 | LSE | |
| 13:29:52 | 911.0 | 26 | AT | 911.0 | 912.5 | Venda | 148.772 | 680 | LSE | |
| 13:29:34 | 911.5 | 139 | AT | 911.5 | 912.5 | Venda | 148.746 | 679 | LSE | |
| 13:29:34 | 911.5 | 4 | AT | 911.5 | 912.5 | Venda | 148.607 | 678 | LSE | |
| 13:29:34 | 911.5 | 5 | AT | 911.5 | 912.5 | Venda | 148.603 | 677 | LSE | |
| 13:29:34 | 911.5 | 102 | AT | 911.5 | 912.5 | Venda | 148.598 | 676 | LSE | |
| 13:29:22 | 911.5 | 136 | O | 911.5 | 912.5 | Venda | 148.496 | 675 | LSE | |
| 13:28:21 | 911.5 | 131 | AT | 910.5 | 911.5 | Compra | 148.360 | 674 | LSE | |
| 13:28:21 | 911.5 | 17 | AT | 910.5 | 911.5 | Compra | 148.229 | 673 | LSE | |
| 13:28:21 | 911.5 | 116 | AT | 910.5 | 911.5 | Compra | 148.212 | 672 | LSE | |
| 13:28:21 | 911.5 | 32 | AT | 910.5 | 911.5 | Compra | 148.096 | 671 | LSE | |
| 13:28:21 | 911.5 | 80 | AT | 910.5 | 911.5 | Compra | 148.064 | 670 | LSE | |
| 13:28:21 | 911.5 | 7 | AT | 910.5 | 911.5 | Compra | 147.984 | 669 | LSE | |
| 13:27:56 | 911.5 | 122 | AT | 911.5 | 912.5 | Venda | 147.977 | 668 | LSE | |
| 13:27:56 | 911.5 | 71 | AT | 911.5 | 912.5 | Venda | 147.855 | 667 | LSE | |
| 13:27:51 | 912.0 | 110 | AT | 912.0 | 912.5 | Venda | 147.784 | 666 | LSE | |
| 13:27:51 | 912.0 | 137 | AT | 912.0 | 912.5 | Venda | 147.674 | 665 | LSE | |
| 13:27:05 | 912.5 | 293 | AT | 912.5 | 914.0 | Venda | 147.537 | 664 | LSE | |
| 13:27:05 | 912.5 | 196 | AT | 912.5 | 914.0 | Venda | 147.244 | 663 | LSE | |
| 13:27:05 | 912.5 | 339 | AT | 912.5 | 914.0 | Venda | 147.048 | 662 | LSE | |
| 13:26:53 | 912.5 | 239 | O | 912.5 | 914.0 | Venda | 146.709 | 661 | LSE | |
| 13:26:50 | 913.5 | 430 | AT | 913.5 | 914.5 | Venda | 146.470 | 660 | LSE | |
| 13:26:50 | 913.5 | 41 | AT | 912.5 | 913.5 | Compra | 146.040 | 659 | LSE | |
| 13:26:48 | 911.5 | 337 | AT | 910.0 | 911.5 | Compra | 145.999 | 658 | LSE | |
| 13:26:44 | 911.5 | 100 | O | 910.0 | 911.5 | Compra | 145.662 | 657 | LSE | |
| 13:26:44 | 911.5 | 100 | O | 910.0 | 911.5 | Compra | 145.562 | 656 | LSE | |
| 13:26:43 | 911.5 | 100 | O | 910.0 | 911.5 | Compra | 145.462 | 655 | LSE | |
| 13:26:42 | 911.5 | 100 | O | 910.0 | 911.5 | Compra | 145.362 | 654 | LSE | |
| 13:26:41 | 911.5 | 100 | O | 910.0 | 911.5 | Compra | 145.262 | 653 | LSE | |
| 13:26:40 | 911.5 | 100 | O | 910.0 | 911.5 | Compra | 145.162 | 652 | LSE | |
| 13:26:35 | 910.5 | 146 | AT | 910.5 | 911.5 | Venda | 145.062 | 651 | LSE | |
| 13:26:35 | 910.5 | 12 | AT | 910.5 | 911.5 | Venda | 144.916 | 650 | LSE | |
| 13:26:20 | 910.5 | 47 | O | 910.5 | 911.5 | Venda | 144.904 | 649 | LSE | |
| 13:25:44 | 911.5 | 132 | O | 910.5 | 911.5 | Compra | 144.857 | 648 | LSE | |
| 13:25:37 | 910.5 | 17 | AT | 910.5 | 911.5 | Venda | 144.725 | 647 | LSE | |
| 13:25:37 | 910.5 | 318 | AT | 910.5 | 911.5 | Venda | 144.708 | 646 | LSE | |
| 13:25:37 | 910.5 | 362 | AT | 910.5 | 911.5 | Venda | 144.390 | 645 | LSE | |
| 13:25:37 | 910.5 | 134 | AT | 910.5 | 911.5 | Venda | 144.028 | 644 | LSE | |
| 13:24:39 | 910.5 | 36 | O | 910.5 | 912.0 | Venda | 143.894 | 643 | LSE | |
| 13:24:05 | 912.0 | 127 | O | 910.5 | 912.0 | Compra | 143.858 | 642 | LSE | |
| 13:23:32 | 912.0 | 131 | O | 910.5 | 912.0 | Compra | 143.731 | 641 | LSE | |
| 13:23:29 | 912.0 | 127 | O | 910.5 | 912.0 | Compra | 143.600 | 640 | LSE | |
| 13:20:37 | 912.0 | 79 | AT | 910.5 | 912.0 | Compra | 143.473 | 639 | LSE | |
| 13:20:37 | 912.0 | 79 | AT | 910.5 | 912.0 | Compra | 143.394 | 638 | LSE | |
| 13:20:24 | 911.5 | 38 | AT | 910.5 | 911.5 | Compra | 143.315 | 637 | LSE | |
| 13:20:24 | 911.5 | 41 | AT | 910.5 | 911.5 | Compra | 143.277 | 636 | LSE | |
| 13:20:24 | 911.5 | 93 | AT | 910.5 | 911.5 | Compra | 143.236 | 635 | LSE | |
| 13:20:24 | 911.5 | 40 | AT | 910.5 | 911.5 | Compra | 143.143 | 634 | LSE | |
| 13:20:24 | 911.5 | 200 | AT | 910.5 | 911.5 | Compra | 143.103 | 633 | LSE | |
| 13:20:24 | 910.5 | 84 | AT | 910.5 | 912.0 | Venda | 142.903 | 632 | LSE | |
| 13:20:23 | 910.5 | 112 | AT | 910.5 | 912.0 | Venda | 142.819 | 631 | LSE | |
| 13:20:18 | 911.0 | 216 | AT | 911.0 | 912.0 | Venda | 142.707 | 630 | LSE | |
| 13:20:18 | 911.0 | 536 | AT | 911.0 | 912.5 | Venda | 142.491 | 629 | LSE | |
| 13:20:18 | 911.0 | 223 | AT | 911.0 | 912.5 | Venda | 141.955 | 628 | LSE | |
| 13:20:18 | 911.0 | 37 | AT | 911.0 | 912.5 | Venda | 141.732 | 627 | LSE | |
| 13:20:18 | 911.0 | 40 | AT | 911.0 | 912.5 | Venda | 141.695 | 626 | LSE | |
| 13:20:18 | 912.0 | 212 | AT | 912.0 | 913.0 | Venda | 141.655 | 625 | LSE | |
| 13:20:18 | 912.0 | 25 | AT | 911.0 | 912.0 | Compra | 141.443 | 624 | LSE | |
| 13:19:47 | 912.5 | 240 | AT | 910.5 | 912.5 | Compra | 141.418 | 623 | LSE | |
| 13:19:37 | 911.5 | 84 | AT | 910.0 | 911.5 | Compra | 141.178 | 622 | LSE | |
| 13:19:13 | 910.226 | 67 | O | 910.0 | 911.5 | Venda | 141.094 | 621 | LSE | |
| 13:17:58 | 910.5 | 56 | AT | 910.5 | 912.0 | Venda | 141.027 | 620 | LSE | |
| 13:17:58 | 911.5 | 131 | AT | 910.0 | 911.5 | Compra | 140.971 | 619 | LSE | |
| 13:17:58 | 911.0 | 240 | AT | 909.0 | 911.0 | Compra | 140.840 | 618 | LSE | |
| 13:17:58 | 911.0 | 77 | AT | 909.0 | 911.0 | Compra | 140.600 | 617 | LSE | |
| 13:17:43 | 910.0 | 131 | AT | 910.0 | 911.5 | Venda | 140.523 | 616 | LSE | |
| 13:17:41 | 910.5 | 12 | AT | 910.5 | 911.5 | Venda | 140.392 | 615 | LSE | |
| 13:17:41 | 910.5 | 236 | AT | 910.5 | 912.5 | Venda | 140.380 | 614 | LSE | |
| 13:16:28 | 911.0 | 134 | O | 910.0 | 912.0 | 140.144 | 613 | LSE | ||
| 13:16:28 | 911.0 | 54 | AT | 909.5 | 911.0 | Compra | 140.010 | 612 | LSE | |
| 13:14:34 | 910.5 | 240 | AT | 910.5 | 912.0 | Venda | 139.956 | 611 | LSE | |
| 13:14:34 | 912.0 | 152 | AT | 912.0 | 912.5 | Venda | 139.716 | 610 | LSE | |
| 13:14:34 | 912.0 | 266 | AT | 912.0 | 912.5 | Venda | 139.564 | 609 | LSE | |
| 13:14:29 | 912.5 | 186 | O | 912.5 | 913.5 | Venda | 139.298 | 608 | LSE | |
| 13:14:29 | 912.5 | 121 | O | 912.5 | 913.5 | Venda | 139.112 | 607 | LSE | |
| 13:14:24 | 913.5 | 9 | AT | 912.5 | 913.5 | Compra | 138.991 | 606 | LSE | |
| 13:14:24 | 913.5 | 63 | AT | 913.5 | 916.0 | Venda | 138.982 | 605 | LSE | |
| 13:14:24 | 914.5 | 344 | AT | 914.5 | 916.0 | Venda | 138.919 | 604 | LSE | |
| 13:14:24 | 914.5 | 82 | AT | 914.5 | 916.0 | Venda | 138.575 | 603 | LSE | |
| 13:14:24 | 914.5 | 103 | AT | 914.5 | 916.0 | Venda | 138.493 | 602 | LSE | |
| 13:14:24 | 914.5 | 115 | AT | 914.5 | 916.0 | Venda | 138.390 | 601 | 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
