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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:04 | 859.0 | 31749 | UT | 856.0 | 858.0 | Compra | 166.348 | 140 | LSE | |
| 13:29:02 | 858.0 | 8 | AT | 856.0 | 858.0 | Compra | 134.599 | 139 | LSE | |
| 13:24:54 | 858.0 | 327 | AT | 858.0 | 859.0 | Venda | 134.591 | 138 | LSE | |
| 13:22:42 | 858.0 | 118 | AT | 856.0 | 858.0 | Compra | 134.264 | 137 | LSE | |
| 13:22:42 | 858.0 | 281 | AT | 856.0 | 858.0 | Compra | 134.146 | 136 | LSE | |
| 13:22:42 | 858.0 | 144 | AT | 856.0 | 858.0 | Compra | 133.865 | 135 | LSE | |
| 13:18:23 | 856.538 | 1350 | O | 856.0 | 858.0 | Venda | 133.721 | 134 | LSE | |
| 13:13:30 | 858.0 | 700 | AT | 858.0 | 859.0 | Venda | 132.371 | 133 | LSE | |
| 13:13:30 | 858.0 | 1800 | AT | 858.0 | 859.0 | Venda | 131.671 | 132 | LSE | |
| 13:06:21 | 858.2 | 1400 | O | 858.0 | 860.0 | Venda | 129.871 | 131 | LSE | |
| 13:00:58 | 859.0 | 202 | AT | 859.0 | 860.0 | Venda | 128.471 | 130 | LSE | |
| 12:49:48 | 860.0 | 1 | O | 858.0 | 860.0 | Compra | 128.269 | 129 | LSE | |
| 12:41:52 | 858.5 | 234 | O | 858.0 | 860.0 | Venda | 128.268 | 128 | LSE | |
| 12:38:59 | 858.98 | 1157 | O | 858.0 | 860.0 | Venda | 128.034 | 127 | LSE | |
| 12:35:08 | 858.536 | 105 | O | 858.0 | 860.0 | Venda | 126.877 | 126 | LSE | |
| 12:34:22 | 859.0 | 572 | O | 858.0 | 860.0 | 126.772 | 125 | LSE | ||
| 12:34:14 | 858.5 | 1148 | O | 858.0 | 860.0 | Venda | 126.200 | 124 | LSE | |
| 12:32:25 | 856.25 | 28214 | O | 858.0 | 860.0 | Venda | 125.052 | 123 | LSE | |
| 12:28:36 | 859.0 | 767 | AT | 858.0 | 859.0 | Compra | 96.838 | 122 | LSE | |
| 12:28:36 | 859.0 | 240 | AT | 858.0 | 859.0 | Compra | 96.071 | 121 | LSE | |
| 12:24:14 | 858.509 | 2047 | O | 858.0 | 859.0 | Compra | 95.831 | 120 | LSE | |
| 12:23:54 | 858.296 | 13 | O | 858.0 | 859.0 | Venda | 93.784 | 119 | LSE | |
| 12:15:26 | 858.51 | 350 | O | 858.0 | 859.0 | Compra | 93.771 | 118 | LSE | |
| 12:06:04 | 859.0 | 3 | O | 857.0 | 859.0 | Compra | 93.421 | 117 | LSE | |
| 12:06:03 | 858.0 | 393 | AT | 856.0 | 858.0 | Compra | 93.418 | 116 | LSE | |
| 12:02:24 | 858.0 | 189 | AT | 858.0 | 859.0 | Venda | 93.025 | 115 | LSE | |
| 12:02:02 | 858.22 | 5426 | O | 858.0 | 859.0 | Venda | 92.836 | 114 | LSE | |
| 12:01:34 | 858.5 | 2800 | O | 858.0 | 859.0 | 87.410 | 113 | LSE | ||
| 11:59:40 | 859.0 | 916 | AT | 859.0 | 860.0 | Venda | 84.610 | 112 | LSE | |
| 11:59:40 | 859.0 | 2460 | AT | 859.0 | 860.0 | Venda | 83.694 | 111 | LSE | |
| 11:59:13 | 859.0 | 40 | AT | 859.0 | 860.0 | Venda | 81.234 | 110 | LSE | |
| 11:59:13 | 859.0 | 181 | AT | 859.0 | 860.0 | Venda | 81.194 | 109 | LSE | |
| 11:59:13 | 859.0 | 185 | AT | 859.0 | 860.0 | Venda | 81.013 | 108 | LSE | |
| 11:59:13 | 859.0 | 194 | AT | 859.0 | 860.0 | Venda | 80.828 | 107 | LSE | |
| 11:56:23 | 860.0 | 169 | AT | 860.0 | 861.0 | Venda | 80.634 | 106 | LSE | |
| 11:56:23 | 860.0 | 174 | AT | 860.0 | 861.0 | Venda | 80.465 | 105 | LSE | |
| 11:56:23 | 860.0 | 100 | AT | 860.0 | 861.0 | Venda | 80.291 | 104 | LSE | |
| 11:56:23 | 860.0 | 900 | AT | 860.0 | 861.0 | Venda | 80.191 | 103 | LSE | |
| 11:56:23 | 860.0 | 900 | AT | 860.0 | 861.0 | Venda | 79.291 | 102 | LSE | |
| 11:56:23 | 860.0 | 300 | AT | 860.0 | 861.0 | Venda | 78.391 | 101 | LSE | |
| 11:56:23 | 860.0 | 300 | AT | 860.0 | 861.0 | Venda | 78.091 | 100 | LSE | |
| 11:56:20 | 860.0 | 1050 | AT | 860.0 | 861.0 | Venda | 77.791 | 99 | LSE | |
| 11:56:20 | 860.0 | 500 | AT | 858.0 | 860.0 | Compra | 76.741 | 98 | LSE | |
| 11:56:20 | 860.0 | 167 | AT | 858.0 | 860.0 | Compra | 76.241 | 97 | LSE | |
| 11:56:20 | 860.0 | 177 | AT | 858.0 | 860.0 | Compra | 76.074 | 96 | LSE | |
| 11:56:20 | 860.0 | 173 | AT | 858.0 | 860.0 | Compra | 75.897 | 95 | LSE | |
| 11:56:20 | 860.0 | 433 | AT | 858.0 | 860.0 | Compra | 75.724 | 94 | LSE | |
| 11:53:53 | 859.0 | 600 | AT | 858.0 | 859.0 | Compra | 75.291 | 93 | LSE | |
| 11:42:13 | 860.0 | 89 | AT | 858.0 | 860.0 | Compra | 74.691 | 92 | LSE | |
| 11:42:13 | 860.0 | 499 | AT | 858.0 | 860.0 | Compra | 74.602 | 91 | LSE | |
| 11:42:13 | 860.0 | 1 | AT | 858.0 | 860.0 | Compra | 74.103 | 90 | LSE | |
| 11:41:08 | 859.0 | 135 | AT | 858.0 | 859.0 | Compra | 74.102 | 89 | LSE | |
| 11:41:08 | 859.0 | 465 | AT | 859.0 | 860.0 | Venda | 73.967 | 88 | LSE | |
| 11:41:08 | 859.0 | 451 | AT | 859.0 | 861.0 | Venda | 73.502 | 87 | LSE | |
| 11:41:08 | 859.0 | 149 | AT | 859.0 | 861.0 | Venda | 73.051 | 86 | LSE | |
| 11:41:06 | 860.0 | 136 | AT | 860.0 | 861.0 | Venda | 72.902 | 85 | LSE | |
| 11:41:06 | 860.0 | 600 | AT | 860.0 | 862.0 | Venda | 72.766 | 84 | LSE | |
| 11:41:05 | 860.0 | 3 | AT | 860.0 | 862.0 | Venda | 72.166 | 83 | LSE | |
| 11:41:05 | 860.0 | 175 | AT | 860.0 | 863.0 | Venda | 72.163 | 82 | LSE | |
| 11:41:05 | 860.0 | 425 | AT | 860.0 | 863.0 | Venda | 71.988 | 81 | LSE | |
| 11:39:42 | 862.0 | 2500 | AT | 862.0 | 864.0 | Venda | 71.563 | 80 | LSE | |
| 11:39:42 | 862.0 | 905 | AT | 862.0 | 864.0 | Venda | 69.063 | 79 | LSE | |
| 11:39:42 | 862.0 | 9 | AT | 862.0 | 865.0 | Venda | 68.158 | 78 | LSE | |
| 11:29:26 | 865.0 | 15 | O | 862.0 | 865.0 | Compra | 68.149 | 77 | LSE | |
| 11:21:35 | 864.0 | 93 | AT | 862.0 | 864.0 | Compra | 68.134 | 76 | LSE | |
| 11:05:54 | 863.0 | 940 | AT | 862.0 | 863.0 | Compra | 68.041 | 75 | LSE | |
| 11:05:54 | 863.0 | 60 | AT | 862.0 | 863.0 | Compra | 67.101 | 74 | LSE | |
| 11:00:27 | 862.25 | 400 | O | 862.0 | 863.0 | Venda | 67.041 | 73 | LSE | |
| 10:59:44 | 862.25 | 348 | O | 862.0 | 863.0 | Venda | 66.641 | 72 | LSE | |
| 10:50:35 | 863.0 | 93 | O | 862.0 | 863.0 | Compra | 66.293 | 71 | LSE | |
| 10:37:05 | 862.0 | 56 | AT | 862.0 | 863.0 | Venda | 66.200 | 70 | LSE | |
| 10:37:00 | 862.0 | 171 | AT | 862.0 | 863.0 | Venda | 66.144 | 69 | LSE | |
| 10:31:25 | 860.0 | 1124 | AT | 858.0 | 860.0 | Compra | 65.973 | 68 | LSE | |
| 10:31:25 | 860.0 | 1372 | AT | 858.0 | 860.0 | Compra | 64.849 | 67 | LSE | |
| 10:31:25 | 860.0 | 217 | AT | 858.0 | 860.0 | Compra | 63.477 | 66 | LSE | |
| 10:31:25 | 859.0 | 468 | AT | 858.0 | 859.0 | Compra | 63.260 | 65 | LSE | |
| 10:31:25 | 859.0 | 134 | AT | 858.0 | 859.0 | Compra | 62.792 | 64 | LSE | |
| 10:31:25 | 859.0 | 93 | AT | 858.0 | 859.0 | Compra | 62.658 | 63 | LSE | |
| 10:26:56 | 857.04 | 140 | O | 855.0 | 859.0 | Compra | 62.565 | 62 | LSE | |
| 10:25:09 | 856.75 | 335 | O | 855.0 | 862.0 | Venda | 62.425 | 61 | LSE | |
| 10:20:26 | 861.3 | 1 | O | 855.0 | 862.0 | Compra | 62.090 | 60 | LSE | |
| 10:14:29 | 856.75 | 126 | O | 855.0 | 862.0 | Venda | 62.089 | 59 | LSE | |
| 10:06:25 | 861.0 | 93 | O | 855.0 | 862.0 | Compra | 61.963 | 58 | LSE | |
| 09:43:37 | 858.0 | 67 | O | 855.0 | 861.0 | 61.870 | 57 | LSE | ||
| 09:40:28 | 856.0 | 251 | O | 855.0 | 859.0 | Venda | 61.803 | 56 | LSE | |
| 09:22:10 | 858.0 | 399 | O | 854.0 | 859.0 | Compra | 61.552 | 55 | LSE | |
| 09:21:40 | 855.275 | 35 | O | 854.0 | 859.0 | Venda | 61.153 | 54 | LSE | |
| 09:21:40 | 855.242 | 29 | O | 854.0 | 859.0 | Venda | 61.118 | 53 | LSE | |
| 09:21:39 | 855.242 | 29 | O | 854.0 | 859.0 | Venda | 61.089 | 52 | LSE | |
| 09:14:50 | 855.5 | 2316 | O | 854.0 | 860.0 | Venda | 61.060 | 51 | 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
