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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:15 | 1574.0 | 98622 | UT | 1568.0 | 1571.0 | Compra | 313.337 | 1138 | LSE | |
| 13:29:55 | 1571.0 | 9 | AT | 1568.0 | 1571.0 | Compra | 214.715 | 1137 | LSE | |
| 13:26:41 | 1570.0 | 70 | AT | 1568.0 | 1570.0 | Compra | 214.706 | 1136 | LSE | |
| 13:26:41 | 1570.0 | 162 | AT | 1568.0 | 1570.0 | Compra | 214.636 | 1135 | LSE | |
| 13:26:41 | 1570.0 | 11 | AT | 1568.0 | 1570.0 | Compra | 214.474 | 1134 | LSE | |
| 13:26:39 | 1570.0 | 319 | AT | 1567.0 | 1570.0 | Compra | 214.463 | 1133 | LSE | |
| 13:26:39 | 1570.0 | 46 | AT | 1567.0 | 1570.0 | Compra | 214.144 | 1132 | LSE | |
| 13:26:39 | 1570.0 | 50 | AT | 1567.0 | 1570.0 | Compra | 214.098 | 1131 | LSE | |
| 13:25:56 | 1567.93 | 22 | O | 1567.0 | 1570.0 | Venda | 214.048 | 1130 | LSE | |
| 13:25:31 | 1569.0 | 270 | AT | 1567.0 | 1569.0 | Compra | 214.026 | 1129 | LSE | |
| 13:25:31 | 1569.0 | 142 | AT | 1567.0 | 1569.0 | Compra | 213.756 | 1128 | LSE | |
| 13:25:31 | 1569.0 | 106 | AT | 1567.0 | 1569.0 | Compra | 213.614 | 1127 | LSE | |
| 13:25:31 | 1569.0 | 122 | AT | 1567.0 | 1569.0 | Compra | 213.508 | 1126 | LSE | |
| 13:23:52 | 1566.931 | 248 | O | 1566.0 | 1569.0 | Venda | 213.386 | 1125 | LSE | |
| 13:22:42 | 1568.0 | 394 | AT | 1566.0 | 1568.0 | Compra | 213.138 | 1124 | LSE | |
| 13:22:42 | 1568.0 | 17 | AT | 1566.0 | 1568.0 | Compra | 212.744 | 1123 | LSE | |
| 13:22:42 | 1568.0 | 319 | AT | 1566.0 | 1568.0 | Compra | 212.727 | 1122 | LSE | |
| 13:19:30 | 1568.0 | 39 | AT | 1566.0 | 1568.0 | Compra | 212.408 | 1121 | LSE | |
| 13:17:20 | 1567.0 | 49 | AT | 1565.0 | 1567.0 | Compra | 212.369 | 1120 | LSE | |
| 13:15:38 | 1567.0 | 108 | O | 1565.0 | 1568.0 | Compra | 212.320 | 1119 | LSE | |
| 13:15:32 | 1567.0 | 108 | O | 1565.0 | 1568.0 | Compra | 212.212 | 1118 | LSE | |
| 13:15:31 | 1567.0 | 188 | AT | 1565.0 | 1567.0 | Compra | 212.104 | 1117 | LSE | |
| 13:15:31 | 1567.0 | 370 | AT | 1565.0 | 1567.0 | Compra | 211.916 | 1116 | LSE | |
| 13:15:31 | 1567.0 | 410 | AT | 1565.0 | 1567.0 | Compra | 211.546 | 1115 | LSE | |
| 13:15:31 | 1566.0 | 162 | AT | 1565.0 | 1566.0 | Compra | 211.136 | 1114 | LSE | |
| 13:14:35 | 1568.378 | 637 | O | 1565.0 | 1567.0 | Compra | 210.974 | 1113 | LSE | |
| 13:14:33 | 1566.0 | 66 | AT | 1565.0 | 1566.0 | Compra | 210.337 | 1112 | LSE | |
| 13:14:33 | 1566.0 | 51 | AT | 1565.0 | 1566.0 | Compra | 210.271 | 1111 | LSE | |
| 13:14:31 | 1566.0 | 18 | AT | 1564.0 | 1566.0 | Compra | 210.220 | 1110 | LSE | |
| 13:14:31 | 1566.0 | 350 | AT | 1564.0 | 1566.0 | Compra | 210.202 | 1109 | LSE | |
| 13:14:31 | 1565.0 | 21 | AT | 1565.0 | 1567.0 | Venda | 209.852 | 1108 | LSE | |
| 13:14:31 | 1565.0 | 269 | AT | 1565.0 | 1567.0 | Venda | 209.831 | 1107 | LSE | |
| 13:14:31 | 1565.0 | 27 | AT | 1565.0 | 1567.0 | Venda | 209.562 | 1106 | LSE | |
| 13:14:31 | 1566.0 | 30 | AT | 1566.0 | 1567.0 | Venda | 209.535 | 1105 | LSE | |
| 13:14:31 | 1566.0 | 33 | AT | 1566.0 | 1567.0 | Venda | 209.505 | 1104 | LSE | |
| 13:14:31 | 1566.0 | 16 | AT | 1566.0 | 1568.0 | Venda | 209.472 | 1103 | LSE | |
| 13:14:31 | 1566.0 | 370 | AT | 1566.0 | 1568.0 | Venda | 209.456 | 1102 | LSE | |
| 13:14:31 | 1566.0 | 118 | AT | 1566.0 | 1568.0 | Venda | 209.086 | 1101 | LSE | |
| 13:14:31 | 1567.0 | 111 | AT | 1567.0 | 1569.0 | Venda | 208.968 | 1100 | LSE | |
| 13:14:31 | 1567.0 | 128 | AT | 1567.0 | 1569.0 | Venda | 208.857 | 1099 | LSE | |
| 13:14:31 | 1567.0 | 370 | AT | 1567.0 | 1569.0 | Venda | 208.729 | 1098 | LSE | |
| 13:14:31 | 1567.0 | 30 | AT | 1567.0 | 1569.0 | Venda | 208.359 | 1097 | LSE | |
| 13:14:31 | 1567.0 | 24 | AT | 1567.0 | 1569.0 | Venda | 208.329 | 1096 | LSE | |
| 13:14:31 | 1567.0 | 28 | AT | 1567.0 | 1569.0 | Venda | 208.305 | 1095 | LSE | |
| 13:14:31 | 1567.0 | 118 | AT | 1567.0 | 1569.0 | Venda | 208.277 | 1094 | LSE | |
| 13:14:31 | 1567.0 | 97 | AT | 1567.0 | 1569.0 | Venda | 208.159 | 1093 | LSE | |
| 13:14:31 | 1567.0 | 29 | AT | 1567.0 | 1569.0 | Venda | 208.062 | 1092 | LSE | |
| 13:13:48 | 1567.62 | 91 | O | 1567.0 | 1569.0 | Venda | 208.033 | 1091 | LSE | |
| 13:13:27 | 1569.0 | 21 | AT | 1567.0 | 1569.0 | Compra | 207.942 | 1090 | LSE | |
| 13:09:13 | 1569.0 | 2 | O | 1567.0 | 1569.0 | Compra | 207.921 | 1089 | LSE | |
| 13:02:12 | 1569.0 | 139 | O | 1567.0 | 1569.0 | Compra | 207.919 | 1088 | LSE | |
| 13:01:12 | 1568.0 | 19 | AT | 1567.0 | 1568.0 | Compra | 207.780 | 1087 | LSE | |
| 13:00:55 | 1568.0 | 52 | AT | 1567.0 | 1568.0 | Compra | 207.761 | 1086 | LSE | |
| 13:00:55 | 1568.0 | 19 | AT | 1567.0 | 1568.0 | Compra | 207.709 | 1085 | LSE | |
| 12:56:55 | 1568.0 | 123 | AT | 1568.0 | 1570.0 | Venda | 207.690 | 1084 | LSE | |
| 12:56:55 | 1568.0 | 28 | AT | 1568.0 | 1570.0 | Venda | 207.567 | 1083 | LSE | |
| 12:56:55 | 1568.0 | 25 | AT | 1568.0 | 1570.0 | Venda | 207.539 | 1082 | LSE | |
| 12:56:55 | 1568.0 | 342 | AT | 1568.0 | 1570.0 | Venda | 207.514 | 1081 | LSE | |
| 12:56:19 | 1568.0 | 1600 | O | 1568.0 | 1571.0 | Venda | 207.172 | 1080 | LSE | |
| 12:55:36 | 1570.0 | 167 | AT | 1568.0 | 1570.0 | Compra | 205.572 | 1079 | LSE | |
| 12:55:36 | 1570.0 | 135 | AT | 1568.0 | 1570.0 | Compra | 205.405 | 1078 | LSE | |
| 12:55:23 | 1569.0 | 135 | AT | 1567.0 | 1569.0 | Compra | 205.270 | 1077 | LSE | |
| 12:54:46 | 1565.48 | 12 | O | 1565.0 | 1569.0 | Venda | 205.135 | 1076 | LSE | |
| 12:54:12 | 1567.0 | 50 | AT | 1564.0 | 1567.0 | Compra | 205.123 | 1075 | LSE | |
| 12:53:56 | 1565.0 | 150 | AT | 1562.0 | 1565.0 | Compra | 205.073 | 1074 | LSE | |
| 12:53:55 | 1563.0 | 48 | AT | 1562.0 | 1563.0 | Compra | 204.923 | 1073 | LSE | |
| 12:53:55 | 1564.0 | 384 | AT | 1562.0 | 1564.0 | Compra | 204.875 | 1072 | LSE | |
| 12:53:55 | 1564.0 | 138 | AT | 1562.0 | 1564.0 | Compra | 204.491 | 1071 | LSE | |
| 12:53:51 | 1562.0 | 205 | AT | 1562.0 | 1566.0 | Venda | 204.353 | 1070 | LSE | |
| 12:53:51 | 1563.0 | 97 | AT | 1563.0 | 1566.0 | Venda | 204.148 | 1069 | LSE | |
| 12:53:51 | 1563.0 | 68 | AT | 1563.0 | 1566.0 | Venda | 204.051 | 1068 | LSE | |
| 12:53:51 | 1563.0 | 43 | AT | 1563.0 | 1566.0 | Venda | 203.983 | 1067 | LSE | |
| 12:53:51 | 1563.0 | 43 | AT | 1563.0 | 1566.0 | Venda | 203.940 | 1066 | LSE | |
| 12:53:51 | 1563.0 | 250 | AT | 1563.0 | 1566.0 | Venda | 203.897 | 1065 | LSE | |
| 12:53:51 | 1563.0 | 150 | AT | 1563.0 | 1566.0 | Venda | 203.647 | 1064 | LSE | |
| 12:53:51 | 1565.0 | 150 | AT | 1561.0 | 1565.0 | Compra | 203.497 | 1063 | LSE | |
| 12:53:51 | 1565.0 | 69 | AT | 1561.0 | 1565.0 | Compra | 203.347 | 1062 | LSE | |
| 12:53:51 | 1565.0 | 50 | AT | 1561.0 | 1565.0 | Compra | 203.278 | 1061 | LSE | |
| 12:53:51 | 1565.0 | 42 | AT | 1561.0 | 1565.0 | Compra | 203.228 | 1060 | LSE | |
| 12:53:50 | 1564.0 | 300 | AT | 1561.0 | 1564.0 | Compra | 203.186 | 1059 | LSE | |
| 12:53:50 | 1564.0 | 85 | AT | 1561.0 | 1564.0 | Compra | 202.886 | 1058 | LSE | |
| 12:53:50 | 1564.0 | 86 | AT | 1561.0 | 1564.0 | Compra | 202.801 | 1057 | LSE | |
| 12:50:29 | 1561.0 | 1 | O | 1561.0 | 1564.0 | Venda | 202.715 | 1056 | LSE | |
| 12:46:02 | 1563.0 | 26 | AT | 1561.0 | 1563.0 | Compra | 202.714 | 1055 | LSE | |
| 12:46:00 | 1563.0 | 69 | AT | 1560.0 | 1563.0 | Compra | 202.688 | 1054 | LSE | |
| 12:46:00 | 1563.0 | 35 | AT | 1560.0 | 1563.0 | Compra | 202.619 | 1053 | LSE | |
| 12:43:08 | 1560.453 | 1531 | O | 1560.0 | 1563.0 | Venda | 202.584 | 1052 | LSE | |
| 12:43:00 | 1561.0 | 96 | AT | 1559.0 | 1561.0 | Compra | 201.053 | 1051 | 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
