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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:15:26 | 55.08 | 816594 | O | 55.1 | 55.14 | Venda | 75.605.237 | 5535 | LSE | |
| 14:15:26 | 55.096 | 816594 | O | 55.1 | 55.14 | Venda | 74.788.643 | 5534 | LSE | |
| 14:15:25 | 55.08 | 131832 | O | 55.1 | 55.14 | Venda | 73.972.049 | 5533 | LSE | |
| 14:15:25 | 55.096 | 131832 | O | 55.1 | 55.14 | Venda | 73.840.217 | 5532 | LSE | |
| 14:15:24 | 55.08 | 85359 | O | 55.1 | 55.14 | Venda | 73.708.385 | 5531 | LSE | |
| 14:15:24 | 55.096 | 85359 | O | 55.1 | 55.14 | Venda | 73.623.026 | 5530 | LSE | |
| 14:14:05 | 55.2 | 16 | O | 55.1 | 55.14 | Compra | 73.537.667 | 5529 | LSE | |
| 14:04:16 | 55.18 | 36 | O | 55.1 | 55.14 | Compra | 73.537.651 | 5528 | LSE | |
| 13:53:23 | 55.1 | 964 | O | 55.1 | 55.14 | Venda | 73.537.615 | 5527 | LSE | |
| 13:48:49 | 55.14 | 4 | O | 55.1 | 55.14 | Compra | 73.536.651 | 5526 | LSE | |
| 13:44:36 | 55.24 | 540 | O | 55.1 | 55.14 | Compra | 73.536.647 | 5525 | LSE | |
| 13:37:01 | 55.02 | 20053 | AT | 55.1 | 55.14 | Venda | 73.536.107 | 5524 | LSE | |
| 13:36:46 | 55.173 | 763233 | O | 55.1 | 55.14 | Compra | 73.516.054 | 5523 | LSE | |
| 13:35:26 | 55.02 | 43685 | O | 55.1 | 55.14 | Venda | 72.752.821 | 5522 | LSE | |
| 13:35:25 | 55.02 | 27593 | AT | 55.1 | 55.14 | Venda | 72.709.136 | 5521 | LSE | |
| 13:35:25 | 55.02 | 21409 | AT | 55.1 | 55.14 | Venda | 72.681.543 | 5520 | LSE | |
| 13:35:25 | 55.02 | 33326305 | UT | 55.1 | 55.14 | Venda | 72.660.134 | 5519 | LSE | |
| 13:29:57 | 55.12 | 6228 | O | 55.1 | 55.14 | 39.333.829 | 5518 | LSE | ||
| 13:29:55 | 55.14 | 2268 | AT | 55.12 | 55.14 | Compra | 39.327.601 | 5517 | LSE | |
| 13:29:46 | 55.38 | 6000 | O | 55.12 | 55.14 | Compra | 39.325.333 | 5516 | LSE | |
| 13:29:41 | 55.132 | 86833 | O | 55.12 | 55.14 | Compra | 39.319.333 | 5515 | LSE | |
| 13:29:40 | 55.12 | 5 | O | 55.12 | 55.14 | Venda | 39.232.500 | 5514 | LSE | |
| 13:29:22 | 55.12 | 30461 | AT | 55.12 | 55.14 | Venda | 39.232.495 | 5513 | LSE | |
| 13:29:22 | 55.12 | 6125 | AT | 55.1 | 55.12 | Compra | 39.202.034 | 5512 | LSE | |
| 13:29:21 | 55.1 | 3547 | O | 55.1 | 55.14 | Venda | 39.195.909 | 5511 | LSE | |
| 13:29:17 | 55.12 | 6386 | AT | 55.1 | 55.12 | Compra | 39.192.362 | 5510 | LSE | |
| 13:29:17 | 55.12 | 6385 | AT | 55.1 | 55.12 | Compra | 39.185.976 | 5509 | LSE | |
| 13:29:16 | 55.12 | 4639 | AT | 55.12 | 55.14 | Venda | 39.179.591 | 5508 | LSE | |
| 13:29:16 | 55.12 | 10424 | AT | 55.12 | 55.14 | Venda | 39.174.952 | 5507 | LSE | |
| 13:29:16 | 55.12 | 29853 | AT | 55.12 | 55.14 | Venda | 39.164.528 | 5506 | LSE | |
| 13:29:11 | 55.12 | 6 | O | 55.1 | 55.14 | 39.134.675 | 5505 | LSE | ||
| 13:29:11 | 55.12 | 10775 | AT | 55.1 | 55.12 | Compra | 39.134.669 | 5504 | LSE | |
| 13:29:11 | 55.12 | 4042 | AT | 55.1 | 55.12 | Compra | 39.123.894 | 5503 | LSE | |
| 13:29:11 | 55.12 | 1576 | AT | 55.1 | 55.12 | Compra | 39.119.852 | 5502 | LSE | |
| 13:29:11 | 55.12 | 5400 | AT | 55.1 | 55.12 | Compra | 39.118.276 | 5501 | LSE | |
| 13:29:08 | 55.12 | 24832 | AT | 55.12 | 55.14 | Venda | 39.112.876 | 5500 | LSE | |
| 13:29:04 | 55.12 | 5567 | AT | 55.1 | 55.12 | Compra | 39.088.044 | 5499 | LSE | |
| 13:29:04 | 55.12 | 5993 | AT | 55.1 | 55.12 | Compra | 39.082.477 | 5498 | LSE | |
| 13:29:04 | 55.12 | 10952 | AT | 55.1 | 55.12 | Compra | 39.076.484 | 5497 | LSE | |
| 13:29:04 | 55.12 | 105 | AT | 55.1 | 55.12 | Compra | 39.065.532 | 5496 | LSE | |
| 13:29:01 | 55.12 | 6437 | AT | 55.1 | 55.12 | Compra | 39.065.427 | 5495 | LSE | |
| 13:29:01 | 55.12 | 6163 | AT | 55.1 | 55.12 | Compra | 39.058.990 | 5494 | LSE | |
| 13:29:01 | 55.12 | 74 | AT | 55.1 | 55.12 | Compra | 39.052.827 | 5493 | LSE | |
| 13:29:01 | 55.12 | 10343 | AT | 55.1 | 55.12 | Compra | 39.052.753 | 5492 | LSE | |
| 13:29:01 | 55.12 | 9146 | AT | 55.1 | 55.12 | Compra | 39.042.410 | 5491 | LSE | |
| 13:29:01 | 55.1 | 9146 | O | 55.1 | 55.14 | Venda | 39.033.264 | 5490 | LSE | |
| 13:28:59 | 55.12 | 5474 | AT | 55.1 | 55.12 | Compra | 39.024.118 | 5489 | LSE | |
| 13:28:56 | 55.12 | 4537 | AT | 55.1 | 55.12 | Compra | 39.018.644 | 5488 | LSE | |
| 13:28:56 | 55.12 | 11024 | AT | 55.1 | 55.12 | Compra | 39.014.107 | 5487 | LSE | |
| 13:28:56 | 55.12 | 140 | AT | 55.1 | 55.12 | Compra | 39.003.083 | 5486 | LSE | |
| 13:28:49 | 55.12 | 29853 | AT | 55.1 | 55.12 | Compra | 39.002.943 | 5485 | LSE | |
| 13:28:42 | 55.1 | 35 | O | 55.1 | 55.14 | Venda | 38.973.090 | 5484 | LSE | |
| 13:28:31 | 55.12 | 10454 | AT | 55.12 | 55.14 | Venda | 38.973.055 | 5483 | LSE | |
| 13:28:31 | 55.12 | 27023 | AT | 55.12 | 55.14 | Venda | 38.962.601 | 5482 | LSE | |
| 13:28:31 | 55.12 | 2830 | AT | 55.12 | 55.14 | Venda | 38.935.578 | 5481 | LSE | |
| 13:28:31 | 55.12 | 1441 | AT | 55.12 | 55.14 | Venda | 38.932.748 | 5480 | LSE | |
| 13:28:08 | 55.14 | 11 | O | 55.12 | 55.14 | Compra | 38.931.307 | 5479 | LSE | |
| 13:28:00 | 55.12 | 14 | AT | 55.12 | 55.14 | Venda | 38.931.296 | 5478 | LSE | |
| 13:28:00 | 55.12 | 29781 | AT | 55.12 | 55.14 | Venda | 38.931.282 | 5477 | LSE | |
| 13:27:58 | 55.1 | 163 | O | 55.1 | 55.14 | Venda | 38.901.501 | 5476 | LSE | |
| 13:27:49 | 55.12 | 4537 | AT | 55.1 | 55.12 | Compra | 38.901.338 | 5475 | LSE | |
| 13:27:49 | 55.12 | 5377 | AT | 55.1 | 55.12 | Compra | 38.896.801 | 5474 | LSE | |
| 13:27:49 | 55.12 | 1912 | AT | 55.1 | 55.12 | Compra | 38.891.424 | 5473 | LSE | |
| 13:27:49 | 55.12 | 5770 | AT | 55.1 | 55.12 | Compra | 38.889.512 | 5472 | LSE | |
| 13:27:49 | 55.114 | 50000 | O | 55.1 | 55.12 | Compra | 38.883.742 | 5471 | LSE | |
| 13:27:37 | 55.111 | 570 | O | 55.1 | 55.14 | Venda | 38.833.742 | 5470 | LSE | |
| 13:27:08 | 55.12 | 26107 | AT | 55.12 | 55.14 | Venda | 38.833.172 | 5469 | LSE | |
| 13:27:08 | 55.12 | 2638 | AT | 55.12 | 55.14 | Venda | 38.807.065 | 5468 | LSE | |
| 13:27:04 | 55.12 | 7063 | AT | 55.12 | 55.14 | Venda | 38.804.427 | 5467 | LSE | |
| 13:27:04 | 55.12 | 5638 | AT | 55.1 | 55.12 | Compra | 38.797.364 | 5466 | LSE | |
| 13:27:04 | 55.12 | 4070 | AT | 55.1 | 55.12 | Compra | 38.791.726 | 5465 | LSE | |
| 13:27:04 | 55.12 | 3370 | AT | 55.1 | 55.12 | Compra | 38.787.656 | 5464 | LSE | |
| 13:27:04 | 55.12 | 5537 | AT | 55.1 | 55.12 | Compra | 38.784.286 | 5463 | LSE | |
| 13:26:58 | 55.1 | 6 | O | 55.1 | 55.12 | Venda | 38.778.749 | 5462 | LSE | |
| 13:26:45 | 55.12 | 2 | O | 55.1 | 55.12 | Compra | 38.778.743 | 5461 | LSE | |
| 13:26:45 | 55.12 | 5505 | AT | 55.1 | 55.12 | Compra | 38.778.741 | 5460 | LSE | |
| 13:26:45 | 55.12 | 4260 | AT | 55.1 | 55.12 | Compra | 38.773.236 | 5459 | LSE | |
| 13:26:45 | 55.12 | 6436 | AT | 55.1 | 55.12 | Compra | 38.768.976 | 5458 | LSE | |
| 13:26:45 | 55.12 | 6545 | AT | 55.1 | 55.12 | Compra | 38.762.540 | 5457 | LSE | |
| 13:26:40 | 55.1 | 1045 | O | 55.1 | 55.12 | Venda | 38.755.995 | 5456 | LSE | |
| 13:26:39 | 55.12 | 20 | O | 55.1 | 55.12 | Compra | 38.754.950 | 5455 | LSE | |
| 13:26:36 | 55.12 | 5546 | AT | 55.1 | 55.12 | Compra | 38.754.930 | 5454 | LSE | |
| 13:26:36 | 55.12 | 4537 | AT | 55.1 | 55.12 | Compra | 38.749.384 | 5453 | LSE | |
| 13:26:31 | 55.12 | 558 | O | 55.1 | 55.12 | Compra | 38.744.847 | 5452 | LSE | |
| 13:26:27 | 55.12 | 2 | O | 55.1 | 55.12 | Compra | 38.744.289 | 5451 | 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
