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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:00 | 96.0 | 4373 | UT | 95.0 | 96.4 | Compra | 166.143 | 82 | LSE | |
| 13:29:59 | 96.2 | 4 | O | 95.0 | 96.4 | Compra | 161.770 | 81 | LSE | |
| 13:29:59 | 96.2 | 1 | O | 95.0 | 96.4 | Compra | 161.766 | 80 | LSE | |
| 13:29:59 | 96.2 | 186 | O | 95.0 | 96.4 | Compra | 161.765 | 79 | LSE | |
| 13:26:54 | 95.649 | 5249 | O | 95.0 | 96.2 | Compra | 161.579 | 78 | LSE | |
| 13:06:27 | 95.65 | 1500 | O | 95.0 | 96.2 | Compra | 156.330 | 77 | LSE | |
| 12:47:47 | 95.659 | 2613 | O | 95.0 | 96.2 | Compra | 154.830 | 76 | LSE | |
| 12:45:04 | 96.2 | 1 | O | 95.0 | 96.2 | Compra | 152.217 | 75 | LSE | |
| 12:45:04 | 96.2 | 1 | O | 95.0 | 96.2 | Compra | 152.216 | 74 | LSE | |
| 12:45:04 | 96.2 | 117 | O | 95.0 | 96.2 | Compra | 152.215 | 73 | LSE | |
| 12:45:04 | 96.2 | 4 | O | 95.0 | 96.2 | Compra | 152.098 | 72 | LSE | |
| 12:45:04 | 96.2 | 7 | O | 95.0 | 96.2 | Compra | 152.094 | 71 | LSE | |
| 12:45:04 | 96.2 | 58 | O | 95.0 | 96.2 | Compra | 152.087 | 70 | LSE | |
| 12:45:04 | 96.2 | 36 | O | 95.0 | 96.2 | Compra | 152.029 | 69 | LSE | |
| 12:45:04 | 96.2 | 7 | O | 95.0 | 96.2 | Compra | 151.993 | 68 | LSE | |
| 12:45:04 | 96.2 | 4 | O | 95.0 | 96.2 | Compra | 151.986 | 67 | LSE | |
| 12:45:04 | 95.0 | 23 | O | 95.0 | 96.2 | Venda | 151.982 | 66 | LSE | |
| 12:45:04 | 96.2 | 54 | O | 95.0 | 96.2 | Compra | 151.959 | 65 | LSE | |
| 12:23:17 | 95.846 | 21839 | O | 95.0 | 96.6 | Compra | 151.905 | 64 | LSE | |
| 12:23:00 | 95.88 | 1564 | O | 95.0 | 96.6 | Compra | 130.066 | 63 | LSE | |
| 11:02:09 | 95.883 | 8000 | O | 95.0 | 96.6 | Compra | 128.502 | 62 | LSE | |
| 10:55:42 | 95.553 | 4000 | O | 95.0 | 96.6 | Venda | 120.502 | 61 | LSE | |
| 10:39:55 | 95.9 | 208 | O | 95.0 | 96.6 | Compra | 116.502 | 60 | LSE | |
| 10:21:44 | 95.8 | 7215 | O | 95.0 | 96.6 | 116.294 | 59 | LSE | ||
| 10:19:09 | 96.8 | 1 | O | 95.0 | 96.8 | Compra | 109.079 | 58 | LSE | |
| 10:19:09 | 96.8 | 2 | O | 95.0 | 96.8 | Compra | 109.078 | 57 | LSE | |
| 10:09:08 | 95.95 | 35000 | O | 95.0 | 96.8 | Compra | 109.076 | 56 | LSE | |
| 09:40:22 | 95.902 | 15937 | O | 95.0 | 96.8 | Compra | 74.076 | 55 | LSE | |
| 09:05:34 | 96.8 | 30 | O | 95.0 | 96.8 | Compra | 58.139 | 54 | LSE | |
| 09:05:34 | 96.8 | 10 | O | 95.0 | 96.8 | Compra | 58.109 | 53 | LSE | |
| 08:50:00 | 97.0 | 1 | O | 95.0 | 96.8 | Compra | 58.099 | 52 | LSE | |
| 08:50:00 | 97.0 | 6 | O | 95.0 | 96.8 | Compra | 58.098 | 51 | LSE | |
| 08:20:24 | 96.4 | 4567 | O | 95.2 | 97.6 | 58.092 | 50 | LSE | ||
| 08:05:14 | 96.0 | 5000 | AT | 96.0 | 97.6 | Venda | 53.525 | 49 | LSE | |
| 08:04:29 | 96.57 | 500 | O | 96.0 | 97.6 | Venda | 48.525 | 48 | LSE | |
| 08:04:09 | 96.553 | 4118 | O | 96.0 | 97.6 | Venda | 48.025 | 47 | LSE | |
| 07:50:12 | 96.57 | 4 | O | 96.0 | 97.6 | Venda | 43.907 | 46 | LSE | |
| 07:41:56 | 96.57 | 446 | O | 96.0 | 97.6 | Venda | 43.903 | 45 | LSE | |
| 07:38:44 | 96.57 | 3068 | O | 96.0 | 97.6 | Venda | 43.457 | 44 | LSE | |
| 07:32:22 | 96.25 | 1240 | O | 96.0 | 97.6 | Venda | 40.389 | 43 | LSE | |
| 07:29:49 | 96.0 | 20 | O | 96.0 | 97.6 | Venda | 39.149 | 42 | LSE | |
| 07:29:49 | 97.0 | 15 | O | 96.0 | 97.6 | Compra | 39.129 | 41 | LSE | |
| 07:29:49 | 97.0 | 1 | O | 96.0 | 97.6 | Compra | 39.114 | 40 | LSE | |
| 07:29:49 | 97.0 | 2 | O | 96.0 | 97.6 | Compra | 39.113 | 39 | LSE | |
| 07:29:49 | 97.0 | 200 | O | 96.0 | 97.6 | Compra | 39.111 | 38 | LSE | |
| 07:29:49 | 97.0 | 7 | O | 96.0 | 97.6 | Compra | 38.911 | 37 | LSE | |
| 07:29:49 | 97.0 | 10 | O | 96.0 | 97.6 | Compra | 38.904 | 36 | LSE | |
| 07:08:38 | 96.156 | 7000 | O | 96.0 | 97.0 | Venda | 38.894 | 35 | LSE | |
| 06:37:03 | 96.589 | 10000 | O | 96.0 | 97.0 | Compra | 31.894 | 34 | LSE | |
| 06:28:34 | 96.95 | 10 | O | 96.0 | 97.0 | Compra | 21.894 | 33 | LSE | |
| 06:24:27 | 96.6 | 1500 | O | 96.0 | 97.0 | Compra | 21.884 | 32 | LSE | |
| 06:11:23 | 96.4 | 876 | AT | 96.4 | 97.8 | Venda | 20.384 | 31 | LSE | |
| 06:11:23 | 96.4 | 933 | AT | 96.4 | 97.8 | Venda | 19.508 | 30 | LSE | |
| 06:11:23 | 96.4 | 938 | AT | 96.4 | 97.8 | Venda | 18.575 | 29 | LSE | |
| 06:11:23 | 96.4 | 3000 | AT | 96.4 | 97.8 | Venda | 17.637 | 28 | LSE | |
| 05:45:32 | 96.531 | 109 | O | 96.4 | 97.8 | Venda | 14.637 | 27 | LSE | |
| 05:42:19 | 97.088 | 3500 | O | 96.4 | 97.6 | Compra | 14.528 | 26 | LSE | |
| 05:39:45 | 97.6 | 2 | O | 96.4 | 97.6 | Compra | 11.028 | 25 | LSE | |
| 05:39:45 | 97.6 | 101 | O | 96.4 | 97.6 | Compra | 11.026 | 24 | LSE | |
| 05:36:42 | 97.093 | 10000 | O | 96.0 | 97.6 | Compra | 10.925 | 23 | LSE | |
| 05:30:34 | 97.11 | 153 | O | 96.0 | 97.6 | Compra | 925 | 22 | LSE | |
| 05:21:43 | 97.6 | 2 | O | 96.0 | 97.6 | Compra | 772 | 21 | LSE | |
| 05:07:03 | 97.8 | 1 | O | 96.0 | 97.8 | Compra | 770 | 20 | LSE | |
| 05:06:47 | 97.8 | 2 | O | 96.0 | 97.8 | Compra | 769 | 19 | LSE | |
| 05:04:19 | 97.8 | 2 | O | 96.0 | 97.8 | Compra | 767 | 18 | LSE | |
| 05:04:19 | 97.8 | 1 | O | 96.0 | 97.8 | Compra | 765 | 17 | LSE | |
| 05:04:19 | 97.8 | 1 | O | 96.0 | 97.8 | Compra | 764 | 16 | LSE | |
| 05:04:19 | 96.0 | 1 | O | 96.0 | 97.8 | Venda | 763 | 15 | LSE | |
| 05:04:19 | 97.8 | 1 | O | 96.0 | 97.8 | Compra | 762 | 14 | LSE | |
| 05:04:19 | 97.8 | 2 | O | 96.0 | 97.8 | Compra | 761 | 13 | LSE | |
| 05:04:19 | 97.8 | 14 | O | 96.0 | 97.8 | Compra | 759 | 12 | LSE | |
| 05:04:19 | 97.8 | 4 | O | 96.0 | 97.8 | Compra | 745 | 11 | LSE | |
| 05:04:18 | 97.8 | 3 | O | 96.0 | 97.8 | Compra | 741 | 10 | LSE | |
| 05:04:18 | 97.8 | 16 | O | 96.0 | 97.8 | Compra | 738 | 9 | LSE | |
| 05:04:18 | 97.8 | 142 | O | 96.0 | 97.8 | Compra | 722 | 8 | LSE | |
| 05:04:18 | 97.8 | 2 | O | 96.0 | 97.8 | Compra | 580 | 7 | LSE | |
| 05:04:18 | 96.0 | 1 | O | 96.0 | 97.8 | Venda | 578 | 6 | LSE | |
| 05:04:18 | 97.8 | 47 | O | 96.0 | 97.8 | Compra | 577 | 5 | LSE | |
| 05:04:18 | 96.0 | 5 | O | 96.0 | 97.8 | Venda | 530 | 4 | LSE | |
| 05:04:18 | 97.8 | 16 | O | 96.0 | 97.8 | Compra | 525 | 3 | LSE | |
| 05:04:18 | 96.0 | 1 | O | 96.0 | 97.8 | Venda | 509 | 2 | LSE | |
| 05:00:19 | 97.144 | 508 | O | 95.2 | 97.6 | Compra | 508 | 1 | 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
