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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 15:03:29 | 4892.5 | 17 | O | 4893.5 | 4895.0 | Venda | 1.004.108 | 8092 | LSE | |
| 14:23:49 | 4894.5 | 1 | O | 4893.5 | 4895.0 | Compra | 1.004.091 | 8091 | LSE | |
| 13:39:58 | 4900.0 | 892 | AT | 4893.5 | 4895.0 | Compra | 1.004.090 | 8090 | LSE | |
| 13:39:58 | 4900.0 | 108 | AT | 4893.5 | 4895.0 | Compra | 1.003.198 | 8089 | LSE | |
| 13:39:58 | 4900.0 | 1000 | AT | 4893.5 | 4895.0 | Compra | 1.003.090 | 8088 | LSE | |
| 13:39:52 | 4900.0 | 2000 | AT | 4893.5 | 4895.0 | Compra | 1.002.090 | 8087 | LSE | |
| 13:39:21 | 4900.0 | 2000 | AT | 4893.5 | 4895.0 | Compra | 1.000.090 | 8086 | LSE | |
| 13:36:13 | 4900.0 | 60 | O | 4893.5 | 4895.0 | Compra | 998.090 | 8085 | LSE | |
| 13:36:11 | 4900.0 | 7079 | O | 4893.5 | 4895.0 | Compra | 998.030 | 8084 | LSE | |
| 13:36:09 | 4900.0 | 809 | O | 4893.5 | 4895.0 | Compra | 990.951 | 8083 | LSE | |
| 13:36:08 | 4900.0 | 627 | O | 4893.5 | 4895.0 | Compra | 990.142 | 8082 | LSE | |
| 13:35:58 | 4900.0 | 500 | AT | 4893.5 | 4895.0 | Compra | 989.515 | 8081 | LSE | |
| 13:35:47 | 4900.0 | 11800 | AT | 4893.5 | 4895.0 | Compra | 989.015 | 8080 | LSE | |
| 13:35:47 | 4900.0 | 2377 | AT | 4893.5 | 4895.0 | Compra | 977.215 | 8079 | LSE | |
| 13:35:45 | 4900.0 | 800 | AT | 4893.5 | 4895.0 | Compra | 974.838 | 8078 | LSE | |
| 13:35:29 | 4900.0 | 765 | O | 4893.5 | 4895.0 | Compra | 974.038 | 8077 | LSE | |
| 13:35:29 | 4900.0 | 2554 | O | 4893.5 | 4895.0 | Compra | 973.273 | 8076 | LSE | |
| 13:35:29 | 4900.0 | 291 | O | 4893.5 | 4895.0 | Compra | 970.719 | 8075 | LSE | |
| 13:35:29 | 4900.0 | 970 | O | 4893.5 | 4895.0 | Compra | 970.428 | 8074 | LSE | |
| 13:35:29 | 4900.0 | 290464 | UT | 4893.5 | 4895.0 | Compra | 969.458 | 8073 | LSE | |
| 13:30:01 | 4895.061 | 50 | O | 4893.5 | 4895.0 | Compra | 678.994 | 8072 | LSE | |
| 13:29:59 | 4893.5 | 9 | AT | 4893.5 | 4895.0 | Venda | 678.944 | 8071 | LSE | |
| 13:29:59 | 4893.5 | 22 | AT | 4893.5 | 4895.0 | Venda | 678.935 | 8070 | LSE | |
| 13:29:57 | 4894.5 | 237 | AT | 4893.5 | 4894.5 | Compra | 678.913 | 8069 | LSE | |
| 13:29:57 | 4894.5 | 202 | AT | 4893.5 | 4894.5 | Compra | 678.676 | 8068 | LSE | |
| 13:29:57 | 4894.5 | 115 | AT | 4893.5 | 4894.5 | Compra | 678.474 | 8067 | LSE | |
| 13:29:57 | 4894.5 | 23 | AT | 4894.5 | 4896.0 | Venda | 678.359 | 8066 | LSE | |
| 13:29:57 | 4895.0 | 23 | AT | 4895.0 | 4896.0 | Venda | 678.336 | 8065 | LSE | |
| 13:29:56 | 4895.0 | 149 | AT | 4895.0 | 4896.0 | Venda | 678.313 | 8064 | LSE | |
| 13:29:56 | 4895.0 | 4 | AT | 4895.0 | 4896.0 | Venda | 678.164 | 8063 | LSE | |
| 13:29:56 | 4895.0 | 48 | AT | 4895.0 | 4896.0 | Venda | 678.160 | 8062 | LSE | |
| 13:29:56 | 4895.0 | 64 | AT | 4894.5 | 4895.0 | Compra | 678.112 | 8061 | LSE | |
| 13:29:55 | 4894.5 | 15 | AT | 4894.5 | 4895.0 | Venda | 678.048 | 8060 | LSE | |
| 13:29:54 | 4894.5 | 16 | AT | 4894.5 | 4895.0 | Venda | 678.033 | 8059 | LSE | |
| 13:29:52 | 4894.5 | 6 | AT | 4894.5 | 4895.0 | Venda | 678.017 | 8058 | LSE | |
| 13:29:52 | 4894.5 | 6 | AT | 4894.5 | 4895.0 | Venda | 678.011 | 8057 | LSE | |
| 13:29:52 | 4894.5 | 13 | AT | 4894.5 | 4895.0 | Venda | 678.005 | 8056 | LSE | |
| 13:29:51 | 4894.0 | 109 | AT | 4894.0 | 4895.5 | Venda | 677.992 | 8055 | LSE | |
| 13:29:51 | 4894.0 | 149 | AT | 4894.0 | 4895.5 | Venda | 677.883 | 8054 | LSE | |
| 13:29:51 | 4894.0 | 31 | AT | 4894.0 | 4895.5 | Venda | 677.734 | 8053 | LSE | |
| 13:29:51 | 4894.5 | 109 | AT | 4894.5 | 4895.5 | Venda | 677.703 | 8052 | LSE | |
| 13:29:51 | 4894.5 | 108 | AT | 4894.5 | 4895.5 | Venda | 677.594 | 8051 | LSE | |
| 13:29:51 | 4895.0 | 26 | AT | 4895.0 | 4896.0 | Venda | 677.486 | 8050 | LSE | |
| 13:29:51 | 4895.5 | 4 | O | 4895.0 | 4896.0 | 677.460 | 8049 | LSE | ||
| 13:29:50 | 4895.5 | 26 | AT | 4895.5 | 4896.5 | Venda | 677.456 | 8048 | LSE | |
| 13:29:50 | 4895.5 | 100 | AT | 4895.5 | 4896.5 | Venda | 677.430 | 8047 | LSE | |
| 13:29:50 | 4896.0 | 48 | AT | 4896.0 | 4896.5 | Venda | 677.330 | 8046 | LSE | |
| 13:29:50 | 4896.0 | 82 | AT | 4896.0 | 4896.5 | Venda | 677.282 | 8045 | LSE | |
| 13:29:50 | 4896.0 | 460 | AT | 4895.5 | 4896.0 | Compra | 677.200 | 8044 | LSE | |
| 13:29:47 | 4895.5 | 52 | AT | 4895.5 | 4896.5 | Venda | 676.740 | 8043 | LSE | |
| 13:29:47 | 4895.5 | 26 | AT | 4895.5 | 4896.5 | Venda | 676.688 | 8042 | LSE | |
| 13:29:47 | 4895.5 | 18 | AT | 4895.5 | 4896.5 | Venda | 676.662 | 8041 | LSE | |
| 13:29:45 | 4896.0 | 25 | AT | 4896.0 | 4896.5 | Venda | 676.644 | 8040 | LSE | |
| 13:29:44 | 4896.0 | 24 | AT | 4896.0 | 4897.0 | Venda | 676.619 | 8039 | LSE | |
| 13:29:44 | 4896.5 | 25 | AT | 4896.5 | 4897.0 | Venda | 676.595 | 8038 | LSE | |
| 13:29:44 | 4896.5 | 16 | AT | 4896.5 | 4897.0 | Venda | 676.570 | 8037 | LSE | |
| 13:29:43 | 4896.5 | 25 | AT | 4896.5 | 4897.0 | Venda | 676.554 | 8036 | LSE | |
| 13:29:41 | 4897.0 | 65 | AT | 4896.5 | 4897.0 | Compra | 676.529 | 8035 | LSE | |
| 13:29:41 | 4897.0 | 28 | AT | 4896.5 | 4897.0 | Compra | 676.464 | 8034 | LSE | |
| 13:29:41 | 4897.0 | 20 | AT | 4896.5 | 4897.0 | Compra | 676.436 | 8033 | LSE | |
| 13:29:41 | 4897.0 | 100 | AT | 4896.5 | 4897.0 | Compra | 676.416 | 8032 | LSE | |
| 13:29:38 | 4896.5 | 98 | AT | 4896.0 | 4896.5 | Compra | 676.316 | 8031 | LSE | |
| 13:29:38 | 4896.5 | 70 | AT | 4896.0 | 4896.5 | Compra | 676.218 | 8030 | LSE | |
| 13:29:37 | 4896.0 | 24 | AT | 4896.0 | 4896.5 | Venda | 676.148 | 8029 | LSE | |
| 13:29:37 | 4896.0 | 78 | AT | 4896.0 | 4896.5 | Venda | 676.124 | 8028 | LSE | |
| 13:29:37 | 4896.0 | 10 | AT | 4896.0 | 4897.0 | Venda | 676.046 | 8027 | LSE | |
| 13:29:37 | 4896.0 | 70 | AT | 4896.0 | 4897.0 | Venda | 676.036 | 8026 | LSE | |
| 13:29:37 | 4896.0 | 109 | AT | 4896.0 | 4897.0 | Venda | 675.966 | 8025 | LSE | |
| 13:29:37 | 4896.0 | 100 | AT | 4896.0 | 4897.0 | Venda | 675.857 | 8024 | LSE | |
| 13:29:37 | 4896.0 | 25 | AT | 4896.0 | 4897.0 | Venda | 675.757 | 8023 | LSE | |
| 13:29:37 | 4896.5 | 66 | AT | 4896.0 | 4896.5 | Compra | 675.732 | 8022 | LSE | |
| 13:29:37 | 4896.5 | 24 | AT | 4896.0 | 4896.5 | Compra | 675.666 | 8021 | LSE | |
| 13:29:37 | 4896.5 | 100 | AT | 4896.0 | 4896.5 | Compra | 675.642 | 8020 | LSE | |
| 13:29:37 | 4896.5 | 7 | AT | 4896.5 | 4897.0 | Venda | 675.542 | 8019 | LSE | |
| 13:29:37 | 4896.5 | 18 | AT | 4896.5 | 4897.0 | Venda | 675.535 | 8018 | LSE | |
| 13:29:35 | 4896.5 | 44 | AT | 4896.5 | 4897.5 | Venda | 675.517 | 8017 | LSE | |
| 13:29:35 | 4896.5 | 100 | AT | 4896.5 | 4897.5 | Venda | 675.473 | 8016 | LSE | |
| 13:29:35 | 4896.5 | 24 | AT | 4896.5 | 4897.5 | Venda | 675.373 | 8015 | LSE | |
| 13:29:35 | 4896.5 | 40 | AT | 4896.0 | 4896.5 | Compra | 675.349 | 8014 | LSE | |
| 13:29:33 | 4896.0 | 15 | AT | 4896.0 | 4896.5 | Venda | 675.309 | 8013 | LSE | |
| 13:29:32 | 4896.0 | 104 | AT | 4895.5 | 4896.0 | Compra | 675.294 | 8012 | LSE | |
| 13:29:32 | 4896.0 | 100 | AT | 4895.5 | 4896.0 | Compra | 675.190 | 8011 | LSE | |
| 13:29:32 | 4896.0 | 85 | AT | 4895.5 | 4896.0 | Compra | 675.090 | 8010 | LSE | |
| 13:29:32 | 4896.0 | 25 | AT | 4895.5 | 4896.0 | Compra | 675.005 | 8009 | LSE | |
| 13:29:32 | 4896.0 | 100 | AT | 4895.5 | 4896.0 | Compra | 674.980 | 8008 | LSE | |
| 13:29:32 | 4896.0 | 11 | AT | 4896.0 | 4896.5 | Venda | 674.880 | 8007 | LSE | |
| 13:29:32 | 4896.0 | 14 | AT | 4896.0 | 4896.5 | Venda | 674.869 | 8006 | LSE | |
| 13:29:31 | 4896.0 | 14 | AT | 4896.0 | 4896.5 | Venda | 674.855 | 8005 | LSE | |
| 13:29:30 | 4896.0 | 15 | AT | 4896.0 | 4896.5 | Venda | 674.841 | 8004 | LSE | |
| 13:29:29 | 4895.5 | 90 | AT | 4895.0 | 4895.5 | Compra | 674.826 | 8003 | LSE | |
| 13:29:29 | 4895.5 | 100 | AT | 4895.0 | 4895.5 | Compra | 674.736 | 8002 | LSE | |
| 13:29:29 | 4895.5 | 11 | AT | 4895.5 | 4896.0 | Venda | 674.636 | 8001 | 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
