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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:11 | 854.0 | 929 | AT | 852.0 | 858.0 | Venda | 224.271 | 185 | LSE | |
| 13:35:11 | 854.0 | 93830 | UT | 852.0 | 858.0 | Venda | 223.342 | 184 | LSE | |
| 13:29:06 | 857.0 | 1609 | AT | 857.0 | 858.0 | Venda | 129.512 | 183 | LSE | |
| 13:29:06 | 857.0 | 934 | AT | 857.0 | 858.0 | Venda | 127.903 | 182 | LSE | |
| 13:29:06 | 857.0 | 3300 | AT | 857.0 | 858.0 | Venda | 126.969 | 181 | LSE | |
| 13:29:06 | 857.0 | 300 | AT | 857.0 | 858.0 | Venda | 123.669 | 180 | LSE | |
| 13:28:47 | 857.0 | 9000 | O | 857.0 | 858.0 | Venda | 123.369 | 179 | LSE | |
| 13:28:37 | 857.0 | 122 | AT | 856.0 | 857.0 | Compra | 114.369 | 178 | LSE | |
| 13:28:37 | 857.0 | 122 | AT | 856.0 | 857.0 | Compra | 114.247 | 177 | LSE | |
| 13:28:37 | 857.0 | 141 | AT | 856.0 | 857.0 | Compra | 114.125 | 176 | LSE | |
| 13:28:37 | 857.0 | 132 | AT | 856.0 | 857.0 | Compra | 113.984 | 175 | LSE | |
| 13:28:37 | 857.0 | 127 | AT | 856.0 | 857.0 | Compra | 113.852 | 174 | LSE | |
| 13:28:37 | 857.0 | 137 | AT | 856.0 | 857.0 | Compra | 113.725 | 173 | LSE | |
| 13:28:37 | 857.0 | 134 | AT | 856.0 | 857.0 | Compra | 113.588 | 172 | LSE | |
| 13:28:37 | 857.0 | 139 | AT | 856.0 | 857.0 | Compra | 113.454 | 171 | LSE | |
| 13:25:25 | 856.0 | 300 | AT | 856.0 | 857.0 | Venda | 113.315 | 170 | LSE | |
| 13:25:25 | 856.0 | 300 | AT | 856.0 | 857.0 | Venda | 113.015 | 169 | LSE | |
| 13:25:25 | 856.0 | 300 | AT | 856.0 | 857.0 | Venda | 112.715 | 168 | LSE | |
| 13:25:25 | 856.0 | 300 | AT | 856.0 | 857.0 | Venda | 112.415 | 167 | LSE | |
| 13:25:25 | 856.0 | 126 | AT | 855.0 | 856.0 | Compra | 112.115 | 166 | LSE | |
| 13:25:25 | 856.0 | 136 | AT | 855.0 | 856.0 | Compra | 111.989 | 165 | LSE | |
| 13:25:25 | 856.0 | 134 | AT | 855.0 | 856.0 | Compra | 111.853 | 164 | LSE | |
| 13:22:57 | 855.0 | 65 | O | 855.0 | 856.0 | Venda | 111.719 | 163 | LSE | |
| 13:22:56 | 855.0 | 180 | AT | 855.0 | 856.0 | Venda | 111.654 | 162 | LSE | |
| 13:22:49 | 855.0 | 2075 | AT | 855.0 | 856.0 | Venda | 111.474 | 161 | LSE | |
| 13:22:49 | 855.0 | 2500 | AT | 855.0 | 856.0 | Venda | 109.399 | 160 | LSE | |
| 13:22:48 | 855.0 | 64 | O | 855.0 | 856.0 | Venda | 106.899 | 159 | LSE | |
| 13:22:48 | 855.0 | 2500 | AT | 855.0 | 856.0 | Venda | 106.835 | 158 | LSE | |
| 13:22:48 | 855.0 | 2500 | AT | 855.0 | 856.0 | Venda | 104.335 | 157 | LSE | |
| 13:22:48 | 855.0 | 136 | AT | 854.0 | 855.0 | Compra | 101.835 | 156 | LSE | |
| 13:22:48 | 855.0 | 147 | AT | 854.0 | 855.0 | Compra | 101.699 | 155 | LSE | |
| 13:22:48 | 855.0 | 142 | AT | 854.0 | 855.0 | Compra | 101.552 | 154 | LSE | |
| 13:22:39 | 855.0 | 100 | AT | 855.0 | 856.0 | Venda | 101.410 | 153 | LSE | |
| 13:22:39 | 855.0 | 171 | AT | 855.0 | 856.0 | Venda | 101.310 | 152 | LSE | |
| 13:22:39 | 855.0 | 300 | AT | 855.0 | 856.0 | Venda | 101.139 | 151 | LSE | |
| 13:22:39 | 855.0 | 300 | AT | 855.0 | 856.0 | Venda | 100.839 | 150 | LSE | |
| 13:22:39 | 855.0 | 515 | AT | 855.0 | 856.0 | Venda | 100.539 | 149 | LSE | |
| 13:22:39 | 855.0 | 300 | AT | 855.0 | 856.0 | Venda | 100.024 | 148 | LSE | |
| 13:22:39 | 855.0 | 431 | AT | 854.0 | 855.0 | Compra | 99.724 | 147 | LSE | |
| 13:04:52 | 854.0 | 35 | O | 854.0 | 855.0 | Venda | 99.293 | 146 | LSE | |
| 13:04:51 | 854.0 | 100 | AT | 852.0 | 854.0 | Compra | 99.258 | 145 | LSE | |
| 13:04:51 | 854.0 | 323 | AT | 852.0 | 854.0 | Compra | 99.158 | 144 | LSE | |
| 13:04:51 | 854.0 | 23 | AT | 852.0 | 854.0 | Compra | 98.835 | 143 | LSE | |
| 13:04:51 | 853.0 | 190 | AT | 853.0 | 854.0 | Venda | 98.812 | 142 | LSE | |
| 13:04:51 | 854.0 | 275 | AT | 852.0 | 854.0 | Compra | 98.622 | 141 | LSE | |
| 13:04:51 | 854.0 | 12 | AT | 852.0 | 854.0 | Compra | 98.347 | 140 | LSE | |
| 13:04:44 | 853.0 | 128 | AT | 853.0 | 855.0 | Venda | 98.335 | 139 | LSE | |
| 13:04:44 | 853.0 | 140 | AT | 853.0 | 855.0 | Venda | 98.207 | 138 | LSE | |
| 13:04:44 | 853.0 | 102 | AT | 853.0 | 855.0 | Venda | 98.067 | 137 | LSE | |
| 13:04:44 | 853.0 | 37 | AT | 853.0 | 855.0 | Venda | 97.965 | 136 | LSE | |
| 13:04:44 | 853.0 | 160 | AT | 853.0 | 855.0 | Venda | 97.928 | 135 | LSE | |
| 13:04:44 | 853.0 | 20 | AT | 853.0 | 855.0 | Venda | 97.768 | 134 | LSE | |
| 13:04:44 | 854.0 | 64 | O | 853.0 | 855.0 | 97.748 | 133 | LSE | ||
| 13:04:44 | 854.0 | 46 | AT | 854.0 | 855.0 | Venda | 97.684 | 132 | LSE | |
| 13:04:44 | 854.0 | 82 | AT | 854.0 | 855.0 | Venda | 97.638 | 131 | LSE | |
| 13:04:44 | 854.0 | 23 | AT | 854.0 | 855.0 | Venda | 97.556 | 130 | LSE | |
| 13:04:44 | 854.0 | 104 | AT | 854.0 | 855.0 | Venda | 97.533 | 129 | LSE | |
| 13:04:44 | 854.0 | 138 | AT | 854.0 | 855.0 | Venda | 97.429 | 128 | LSE | |
| 13:04:44 | 854.0 | 197 | AT | 854.0 | 855.0 | Venda | 97.291 | 127 | LSE | |
| 13:04:44 | 854.0 | 100 | AT | 854.0 | 855.0 | Venda | 97.094 | 126 | LSE | |
| 13:04:44 | 854.0 | 367 | AT | 854.0 | 855.0 | Venda | 96.994 | 125 | LSE | |
| 13:04:44 | 854.0 | 238 | AT | 854.0 | 855.0 | Venda | 96.627 | 124 | LSE | |
| 13:04:44 | 854.0 | 724 | AT | 854.0 | 856.0 | Venda | 96.389 | 123 | LSE | |
| 13:04:44 | 854.0 | 305 | AT | 854.0 | 855.0 | Venda | 95.665 | 122 | LSE | |
| 13:04:44 | 854.0 | 274 | AT | 852.0 | 854.0 | Compra | 95.360 | 121 | LSE | |
| 13:04:44 | 854.0 | 100 | AT | 852.0 | 854.0 | Compra | 95.086 | 120 | LSE | |
| 13:04:44 | 853.0 | 6 | AT | 853.0 | 855.0 | Venda | 94.986 | 119 | LSE | |
| 13:04:44 | 853.0 | 11 | AT | 853.0 | 855.0 | Venda | 94.980 | 118 | LSE | |
| 13:04:43 | 853.0 | 37 | AT | 853.0 | 855.0 | Venda | 94.969 | 117 | LSE | |
| 13:04:43 | 853.0 | 123 | AT | 853.0 | 855.0 | Venda | 94.932 | 116 | LSE | |
| 13:04:43 | 853.0 | 145 | AT | 853.0 | 855.0 | Venda | 94.809 | 115 | LSE | |
| 13:04:43 | 853.0 | 123 | AT | 853.0 | 855.0 | Venda | 94.664 | 114 | LSE | |
| 13:04:43 | 853.0 | 17 | AT | 853.0 | 855.0 | Venda | 94.541 | 113 | LSE | |
| 13:04:43 | 853.0 | 175 | AT | 853.0 | 855.0 | Venda | 94.524 | 112 | LSE | |
| 13:04:43 | 854.0 | 77 | AT | 852.0 | 854.0 | Compra | 94.349 | 111 | LSE | |
| 13:04:43 | 854.0 | 252 | AT | 852.0 | 854.0 | Compra | 94.272 | 110 | LSE | |
| 13:04:43 | 854.0 | 8 | AT | 852.0 | 854.0 | Compra | 94.020 | 109 | LSE | |
| 13:04:43 | 853.0 | 3 | AT | 853.0 | 854.0 | Venda | 94.012 | 108 | LSE | |
| 13:04:43 | 853.0 | 6 | AT | 853.0 | 854.0 | Venda | 94.009 | 107 | LSE | |
| 13:04:43 | 853.0 | 171 | AT | 853.0 | 854.0 | Venda | 94.003 | 106 | LSE | |
| 13:04:43 | 853.0 | 142 | AT | 853.0 | 854.0 | Venda | 93.832 | 105 | LSE | |
| 13:04:43 | 853.0 | 148 | AT | 853.0 | 854.0 | Venda | 93.690 | 104 | LSE | |
| 13:04:43 | 853.0 | 147 | AT | 853.0 | 854.0 | Venda | 93.542 | 103 | LSE | |
| 13:04:43 | 854.0 | 145 | AT | 853.0 | 854.0 | Compra | 93.395 | 102 | LSE | |
| 13:04:43 | 854.0 | 455 | AT | 852.0 | 854.0 | Compra | 93.250 | 101 | 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
