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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:10:33 | 1300.0 | 2 | O | 1300.0 | 1304.0 | Venda | 610.561 | 438 | LSE | |
| 14:43:43 | 1304.374 | 200000 | O | 1300.0 | 1304.0 | Compra | 610.559 | 437 | LSE | |
| 13:38:18 | 1306.0 | 14411 | O | 1300.0 | 1304.0 | Compra | 410.559 | 436 | LSE | |
| 13:35:21 | 1306.0 | 166927 | UT | 1300.0 | 1304.0 | Compra | 396.148 | 435 | LSE | |
| 13:29:00 | 1300.0 | 47 | AT | 1300.0 | 1302.0 | Venda | 229.221 | 434 | LSE | |
| 13:29:00 | 1300.0 | 446 | AT | 1300.0 | 1302.0 | Venda | 229.174 | 433 | LSE | |
| 13:29:00 | 1300.0 | 446 | AT | 1300.0 | 1302.0 | Venda | 228.728 | 432 | LSE | |
| 13:29:00 | 1300.0 | 1290 | AT | 1300.0 | 1302.0 | Venda | 228.282 | 431 | LSE | |
| 13:29:00 | 1300.0 | 160 | AT | 1300.0 | 1302.0 | Venda | 226.992 | 430 | LSE | |
| 13:28:45 | 1300.0 | 344 | AT | 1300.0 | 1302.0 | Venda | 226.832 | 429 | LSE | |
| 13:28:45 | 1300.0 | 350 | AT | 1300.0 | 1302.0 | Venda | 226.488 | 428 | LSE | |
| 13:28:45 | 1300.0 | 344 | AT | 1300.0 | 1302.0 | Venda | 226.138 | 427 | LSE | |
| 13:28:45 | 1300.0 | 1800 | AT | 1300.0 | 1302.0 | Venda | 225.794 | 426 | LSE | |
| 13:28:45 | 1300.0 | 1244 | AT | 1300.0 | 1302.0 | Venda | 223.994 | 425 | LSE | |
| 13:28:45 | 1300.0 | 900 | AT | 1300.0 | 1302.0 | Venda | 222.750 | 424 | LSE | |
| 13:28:45 | 1300.0 | 200 | AT | 1298.0 | 1300.0 | Compra | 221.850 | 423 | LSE | |
| 13:28:45 | 1300.0 | 473 | AT | 1298.0 | 1300.0 | Compra | 221.650 | 422 | LSE | |
| 13:28:45 | 1300.0 | 390 | AT | 1298.0 | 1300.0 | Compra | 221.177 | 421 | LSE | |
| 13:28:45 | 1300.0 | 179 | AT | 1298.0 | 1300.0 | Compra | 220.787 | 420 | LSE | |
| 13:28:45 | 1300.0 | 187 | AT | 1298.0 | 1300.0 | Compra | 220.608 | 419 | LSE | |
| 13:28:45 | 1300.0 | 201 | AT | 1298.0 | 1300.0 | Compra | 220.421 | 418 | LSE | |
| 13:28:45 | 1300.0 | 445 | AT | 1298.0 | 1300.0 | Compra | 220.220 | 417 | LSE | |
| 13:28:04 | 1300.0 | 9 | O | 1298.0 | 1300.0 | Compra | 219.775 | 416 | LSE | |
| 13:26:44 | 1298.0 | 774 | AT | 1298.0 | 1300.0 | Venda | 219.766 | 415 | LSE | |
| 13:26:24 | 1296.2 | 1200 | O | 1296.0 | 1300.0 | Venda | 218.992 | 414 | LSE | |
| 13:26:04 | 1298.0 | 300 | AT | 1296.0 | 1298.0 | Compra | 217.792 | 413 | LSE | |
| 13:26:04 | 1298.0 | 191 | AT | 1296.0 | 1298.0 | Compra | 217.492 | 412 | LSE | |
| 13:26:04 | 1298.0 | 200 | AT | 1296.0 | 1298.0 | Compra | 217.301 | 411 | LSE | |
| 13:26:04 | 1298.0 | 194 | AT | 1296.0 | 1298.0 | Compra | 217.101 | 410 | LSE | |
| 13:23:01 | 1296.622 | 1388 | O | 1296.0 | 1298.0 | Venda | 216.907 | 409 | LSE | |
| 13:21:03 | 1296.67 | 785 | O | 1296.0 | 1298.0 | Venda | 215.519 | 408 | LSE | |
| 13:20:20 | 1298.0 | 173 | AT | 1296.0 | 1298.0 | Compra | 214.734 | 407 | LSE | |
| 13:20:20 | 1298.0 | 198 | AT | 1296.0 | 1298.0 | Compra | 214.561 | 406 | LSE | |
| 13:20:20 | 1298.0 | 197 | AT | 1296.0 | 1298.0 | Compra | 214.363 | 405 | LSE | |
| 13:20:20 | 1298.0 | 452 | AT | 1296.0 | 1298.0 | Compra | 214.166 | 404 | LSE | |
| 13:20:20 | 1296.12 | 250 | O | 1296.0 | 1298.0 | Venda | 213.714 | 403 | LSE | |
| 13:19:30 | 1296.0 | 641 | AT | 1294.0 | 1296.0 | Compra | 213.464 | 402 | LSE | |
| 13:19:30 | 1296.0 | 473 | AT | 1294.0 | 1296.0 | Compra | 212.823 | 401 | LSE | |
| 13:19:30 | 1296.0 | 600 | AT | 1294.0 | 1296.0 | Compra | 212.350 | 400 | LSE | |
| 13:19:30 | 1296.0 | 400 | AT | 1294.0 | 1296.0 | Compra | 211.750 | 399 | LSE | |
| 13:19:30 | 1296.0 | 194 | AT | 1294.0 | 1296.0 | Compra | 211.350 | 398 | LSE | |
| 13:19:30 | 1296.0 | 204 | AT | 1294.0 | 1296.0 | Compra | 211.156 | 397 | LSE | |
| 13:19:30 | 1296.0 | 176 | AT | 1294.0 | 1296.0 | Compra | 210.952 | 396 | LSE | |
| 13:19:21 | 1294.647 | 772 | O | 1294.0 | 1296.0 | Venda | 210.776 | 395 | LSE | |
| 13:17:44 | 1294.0 | 1000 | AT | 1294.0 | 1296.0 | Venda | 210.004 | 394 | LSE | |
| 13:12:17 | 1293.341 | 193 | O | 1292.0 | 1296.0 | Venda | 209.004 | 393 | LSE | |
| 13:11:16 | 1296.0 | 3 | O | 1292.0 | 1296.0 | Compra | 208.811 | 392 | LSE | |
| 13:09:08 | 1294.4 | 695 | O | 1292.0 | 1296.0 | Compra | 208.808 | 391 | LSE | |
| 13:09:08 | 1294.0 | 400 | AT | 1294.0 | 1296.0 | Venda | 208.113 | 390 | LSE | |
| 13:09:08 | 1294.0 | 185 | AT | 1294.0 | 1296.0 | Venda | 207.713 | 389 | LSE | |
| 13:09:08 | 1294.0 | 205 | AT | 1294.0 | 1296.0 | Venda | 207.528 | 388 | LSE | |
| 13:08:50 | 1294.0 | 400 | AT | 1294.0 | 1298.0 | Venda | 207.323 | 387 | LSE | |
| 13:08:50 | 1294.0 | 450 | AT | 1294.0 | 1298.0 | Venda | 206.923 | 386 | LSE | |
| 13:08:50 | 1294.0 | 470 | AT | 1294.0 | 1298.0 | Venda | 206.473 | 385 | LSE | |
| 13:08:49 | 1295.216 | 330 | O | 1294.0 | 1298.0 | Venda | 206.003 | 384 | LSE | |
| 13:06:35 | 1296.0 | 10000 | O | 1294.0 | 1298.0 | 205.673 | 383 | LSE | ||
| 13:06:08 | 1294.0 | 300 | O | 1294.0 | 1298.0 | Venda | 195.673 | 382 | LSE | |
| 13:05:44 | 1295.18 | 500 | O | 1294.0 | 1298.0 | Venda | 195.373 | 381 | LSE | |
| 13:03:44 | 1294.0 | 450 | AT | 1294.0 | 1298.0 | Venda | 194.873 | 380 | LSE | |
| 13:03:44 | 1296.0 | 600 | AT | 1292.0 | 1296.0 | Compra | 194.423 | 379 | LSE | |
| 13:03:44 | 1296.0 | 198 | AT | 1292.0 | 1296.0 | Compra | 193.823 | 378 | LSE | |
| 13:03:44 | 1296.0 | 433 | AT | 1292.0 | 1296.0 | Compra | 193.625 | 377 | LSE | |
| 13:03:44 | 1296.0 | 200 | AT | 1292.0 | 1296.0 | Compra | 193.192 | 376 | LSE | |
| 13:03:44 | 1296.0 | 196 | AT | 1292.0 | 1296.0 | Compra | 192.992 | 375 | LSE | |
| 13:02:59 | 1296.0 | 4 | O | 1292.0 | 1296.0 | Compra | 192.796 | 374 | LSE | |
| 13:01:53 | 1293.388 | 38 | O | 1292.0 | 1296.0 | Venda | 192.792 | 373 | LSE | |
| 13:01:08 | 1292.2 | 1100 | O | 1292.0 | 1296.0 | Venda | 192.754 | 372 | LSE | |
| 13:00:16 | 1293.435 | 16 | O | 1292.0 | 1296.0 | Venda | 191.654 | 371 | LSE | |
| 13:00:09 | 1292.2 | 2100 | O | 1292.0 | 1296.0 | Venda | 191.638 | 370 | LSE | |
| 12:59:32 | 1294.0 | 600 | AT | 1294.0 | 1296.0 | Venda | 189.538 | 369 | LSE | |
| 12:59:32 | 1294.0 | 317 | AT | 1292.0 | 1294.0 | Compra | 188.938 | 368 | LSE | |
| 12:59:32 | 1294.0 | 73 | AT | 1292.0 | 1294.0 | Compra | 188.621 | 367 | LSE | |
| 12:59:32 | 1294.0 | 179 | AT | 1292.0 | 1294.0 | Compra | 188.548 | 366 | LSE | |
| 12:59:32 | 1294.0 | 171 | AT | 1292.0 | 1294.0 | Compra | 188.369 | 365 | LSE | |
| 12:59:32 | 1294.0 | 485 | AT | 1292.0 | 1294.0 | Compra | 188.198 | 364 | LSE | |
| 12:59:32 | 1294.0 | 169 | AT | 1292.0 | 1294.0 | Compra | 187.713 | 363 | LSE | |
| 12:59:01 | 1292.0 | 200 | AT | 1292.0 | 1294.0 | Venda | 187.544 | 362 | LSE | |
| 12:58:27 | 1292.0 | 3120 | AT | 1292.0 | 1294.0 | Venda | 187.344 | 361 | LSE | |
| 12:58:27 | 1292.0 | 1634 | AT | 1292.0 | 1296.0 | Venda | 184.224 | 360 | LSE | |
| 12:58:27 | 1292.0 | 246 | AT | 1292.0 | 1296.0 | Venda | 182.590 | 359 | LSE | |
| 12:58:27 | 1292.0 | 1388 | AT | 1292.0 | 1296.0 | Venda | 182.344 | 358 | LSE | |
| 12:58:27 | 1292.0 | 612 | AT | 1292.0 | 1296.0 | Venda | 180.956 | 357 | LSE | |
| 12:58:27 | 1292.0 | 300 | AT | 1292.0 | 1296.0 | Venda | 180.344 | 356 | LSE | |
| 12:57:02 | 1293.48 | 75 | O | 1292.0 | 1296.0 | Venda | 180.044 | 355 | LSE | |
| 12:55:05 | 1296.0 | 2 | O | 1292.0 | 1296.0 | Compra | 179.969 | 354 | LSE | |
| 12:51:17 | 1293.342 | 680 | O | 1292.0 | 1296.0 | Venda | 179.967 | 353 | LSE | |
| 12:50:57 | 1294.0 | 300 | AT | 1294.0 | 1296.0 | Venda | 179.287 | 352 | LSE | |
| 12:50:32 | 1294.2 | 250 | O | 1294.0 | 1296.0 | Venda | 178.987 | 351 | 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
