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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:08 | 1048.0 | 131 | AT | 1048.0 | 1052.0 | Venda | 147.133 | 342 | LSE | |
| 13:35:08 | 1048.0 | 131 | AT | 1048.0 | 1052.0 | Venda | 147.002 | 341 | LSE | |
| 13:35:08 | 1048.0 | 22453 | UT | 1048.0 | 1052.0 | Venda | 146.871 | 340 | LSE | |
| 13:29:50 | 1048.0 | 8 | AT | 1048.0 | 1050.0 | Venda | 124.418 | 339 | LSE | |
| 13:29:42 | 1048.0 | 6 | AT | 1048.0 | 1050.0 | Venda | 124.410 | 338 | LSE | |
| 13:29:29 | 1048.0 | 8 | AT | 1048.0 | 1050.0 | Venda | 124.404 | 337 | LSE | |
| 13:29:11 | 1048.0 | 11 | AT | 1048.0 | 1050.0 | Venda | 124.396 | 336 | LSE | |
| 13:28:32 | 1048.0 | 18 | AT | 1048.0 | 1050.0 | Venda | 124.385 | 335 | LSE | |
| 13:28:03 | 1050.0 | 38 | AT | 1048.0 | 1050.0 | Compra | 124.367 | 334 | LSE | |
| 13:26:28 | 1050.0 | 119 | O | 1048.0 | 1052.0 | 124.329 | 333 | LSE | ||
| 13:22:41 | 1050.0 | 124 | O | 1048.0 | 1052.0 | 124.210 | 332 | LSE | ||
| 13:21:42 | 1048.604 | 334 | O | 1048.0 | 1052.0 | Venda | 124.086 | 331 | LSE | |
| 13:19:39 | 1050.0 | 105 | O | 1048.0 | 1052.0 | 123.752 | 330 | LSE | ||
| 13:16:56 | 1050.0 | 91 | AT | 1050.0 | 1052.0 | Venda | 123.647 | 329 | LSE | |
| 13:16:56 | 1050.0 | 118 | AT | 1050.0 | 1052.0 | Venda | 123.556 | 328 | LSE | |
| 13:16:56 | 1050.0 | 59 | AT | 1050.0 | 1052.0 | Venda | 123.438 | 327 | LSE | |
| 13:16:51 | 1050.0 | 77 | AT | 1050.0 | 1052.0 | Venda | 123.379 | 326 | LSE | |
| 13:16:51 | 1050.0 | 98 | AT | 1050.0 | 1052.0 | Venda | 123.302 | 325 | LSE | |
| 13:16:51 | 1050.0 | 910 | AT | 1048.0 | 1050.0 | Compra | 123.204 | 324 | LSE | |
| 13:16:51 | 1050.0 | 18 | AT | 1048.0 | 1050.0 | Compra | 122.294 | 323 | LSE | |
| 13:15:43 | 1050.0 | 368 | O | 1048.0 | 1050.0 | Compra | 122.276 | 322 | LSE | |
| 13:15:42 | 1050.0 | 1 | AT | 1048.0 | 1050.0 | Compra | 121.908 | 321 | LSE | |
| 13:15:42 | 1050.0 | 31 | AT | 1048.0 | 1050.0 | Compra | 121.907 | 320 | LSE | |
| 13:14:30 | 1050.0 | 121 | O | 1048.0 | 1052.0 | 121.876 | 319 | LSE | ||
| 13:13:31 | 1050.0 | 111 | O | 1048.0 | 1052.0 | 121.755 | 318 | LSE | ||
| 13:04:47 | 1050.0 | 75 | AT | 1050.0 | 1052.0 | Venda | 121.644 | 317 | LSE | |
| 13:04:47 | 1050.0 | 108 | AT | 1050.0 | 1052.0 | Venda | 121.569 | 316 | LSE | |
| 13:04:46 | 1050.0 | 76 | AT | 1050.0 | 1052.0 | Venda | 121.461 | 315 | LSE | |
| 13:03:44 | 1052.0 | 73 | AT | 1052.0 | 1054.0 | Venda | 121.385 | 314 | LSE | |
| 13:03:44 | 1052.0 | 1845 | AT | 1052.0 | 1054.0 | Venda | 121.312 | 313 | LSE | |
| 13:03:44 | 1052.0 | 290 | AT | 1048.0 | 1052.0 | Compra | 119.467 | 312 | LSE | |
| 13:03:44 | 1052.0 | 22 | AT | 1048.0 | 1052.0 | Compra | 119.177 | 311 | LSE | |
| 13:03:44 | 1052.0 | 123 | AT | 1048.0 | 1052.0 | Compra | 119.155 | 310 | LSE | |
| 13:03:44 | 1052.0 | 53 | AT | 1048.0 | 1052.0 | Compra | 119.032 | 309 | LSE | |
| 13:03:44 | 1052.0 | 13 | AT | 1048.0 | 1052.0 | Compra | 118.979 | 308 | LSE | |
| 12:51:32 | 1052.0 | 17 | AT | 1048.0 | 1052.0 | Compra | 118.966 | 307 | LSE | |
| 12:51:32 | 1050.0 | 1000 | O | 1048.0 | 1052.0 | 118.949 | 306 | LSE | ||
| 12:50:46 | 1050.0 | 168 | O | 1048.0 | 1052.0 | 117.949 | 305 | LSE | ||
| 12:50:11 | 1052.0 | 19 | AT | 1048.0 | 1052.0 | Compra | 117.781 | 304 | LSE | |
| 12:50:08 | 1050.0 | 246 | AT | 1048.0 | 1050.0 | Compra | 117.762 | 303 | LSE | |
| 12:50:08 | 1050.0 | 17 | AT | 1048.0 | 1050.0 | Compra | 117.516 | 302 | LSE | |
| 12:44:44 | 1050.0 | 183 | O | 1048.0 | 1050.0 | Compra | 117.499 | 301 | LSE | |
| 12:31:35 | 1048.0 | 100 | AT | 1046.0 | 1048.0 | Compra | 117.316 | 300 | LSE | |
| 12:22:33 | 1048.0 | 55 | AT | 1048.0 | 1052.0 | Venda | 117.216 | 299 | LSE | |
| 12:22:33 | 1048.0 | 58 | AT | 1048.0 | 1052.0 | Venda | 117.161 | 298 | LSE | |
| 12:22:26 | 1050.0 | 8 | AT | 1050.0 | 1054.0 | Venda | 117.103 | 297 | LSE | |
| 12:22:26 | 1050.0 | 88 | AT | 1050.0 | 1054.0 | Venda | 117.095 | 296 | LSE | |
| 12:22:26 | 1050.0 | 195 | AT | 1050.0 | 1054.0 | Venda | 117.007 | 295 | LSE | |
| 12:22:26 | 1050.0 | 55 | AT | 1050.0 | 1054.0 | Venda | 116.812 | 294 | LSE | |
| 12:22:26 | 1050.0 | 53 | AT | 1050.0 | 1054.0 | Venda | 116.757 | 293 | LSE | |
| 12:22:26 | 1050.0 | 102 | AT | 1050.0 | 1054.0 | Venda | 116.704 | 292 | LSE | |
| 12:19:22 | 1054.0 | 1 | O | 1050.0 | 1054.0 | Compra | 116.602 | 291 | LSE | |
| 12:11:59 | 1054.0 | 53 | AT | 1050.0 | 1054.0 | Compra | 116.601 | 290 | LSE | |
| 12:10:23 | 1052.0 | 120 | O | 1050.0 | 1056.0 | Venda | 116.548 | 289 | LSE | |
| 12:07:41 | 1052.0 | 13 | AT | 1050.0 | 1052.0 | Compra | 116.428 | 288 | LSE | |
| 12:07:41 | 1052.0 | 8 | AT | 1050.0 | 1052.0 | Compra | 116.415 | 287 | LSE | |
| 12:07:39 | 1052.0 | 142 | AT | 1052.0 | 1054.0 | Venda | 116.407 | 286 | LSE | |
| 12:07:39 | 1052.0 | 200 | AT | 1052.0 | 1054.0 | Venda | 116.265 | 285 | LSE | |
| 12:07:39 | 1052.0 | 380 | AT | 1052.0 | 1054.0 | Venda | 116.065 | 284 | LSE | |
| 12:07:39 | 1052.0 | 380 | AT | 1050.0 | 1052.0 | Compra | 115.685 | 283 | LSE | |
| 12:07:39 | 1050.0 | 29 | AT | 1048.0 | 1050.0 | Compra | 115.305 | 282 | LSE | |
| 12:07:39 | 1050.0 | 210 | AT | 1048.0 | 1050.0 | Compra | 115.276 | 281 | LSE | |
| 12:07:39 | 1050.0 | 2348 | AT | 1048.0 | 1050.0 | Compra | 115.066 | 280 | LSE | |
| 12:07:39 | 1050.0 | 175 | AT | 1048.0 | 1050.0 | Compra | 112.718 | 279 | LSE | |
| 12:07:39 | 1050.0 | 33 | AT | 1048.0 | 1050.0 | Compra | 112.543 | 278 | LSE | |
| 12:07:39 | 1050.0 | 944 | AT | 1048.0 | 1050.0 | Compra | 112.510 | 277 | LSE | |
| 12:07:39 | 1050.0 | 350 | AT | 1048.0 | 1050.0 | Compra | 111.566 | 276 | LSE | |
| 12:07:39 | 1050.0 | 525 | AT | 1048.0 | 1050.0 | Compra | 111.216 | 275 | LSE | |
| 11:59:59 | 1050.0 | 120 | O | 1048.0 | 1050.0 | Compra | 110.691 | 274 | LSE | |
| 11:59:55 | 1050.0 | 93 | AT | 1048.0 | 1050.0 | Compra | 110.571 | 273 | LSE | |
| 11:59:55 | 1050.0 | 93 | AT | 1048.0 | 1050.0 | Compra | 110.478 | 272 | LSE | |
| 11:59:55 | 1050.0 | 2 | AT | 1048.0 | 1050.0 | Compra | 110.385 | 271 | LSE | |
| 11:56:44 | 1050.0 | 100 | AT | 1050.0 | 1052.0 | Venda | 110.383 | 270 | LSE | |
| 11:56:44 | 1050.0 | 203 | AT | 1050.0 | 1052.0 | Venda | 110.283 | 269 | LSE | |
| 11:56:44 | 1050.0 | 60 | AT | 1050.0 | 1052.0 | Venda | 110.080 | 268 | LSE | |
| 11:56:44 | 1050.0 | 51 | AT | 1050.0 | 1052.0 | Venda | 110.020 | 267 | LSE | |
| 11:56:44 | 1050.0 | 23 | AT | 1050.0 | 1052.0 | Venda | 109.969 | 266 | LSE | |
| 11:56:32 | 1050.2 | 1454 | O | 1050.0 | 1052.0 | Venda | 109.946 | 265 | LSE | |
| 11:52:14 | 1050.0 | 32 | AT | 1050.0 | 1054.0 | Venda | 108.492 | 264 | LSE | |
| 11:51:25 | 1052.0 | 62 | AT | 1052.0 | 1054.0 | Venda | 108.460 | 263 | LSE | |
| 11:51:25 | 1052.0 | 29 | AT | 1052.0 | 1054.0 | Venda | 108.398 | 262 | LSE | |
| 11:51:25 | 1052.0 | 53 | AT | 1052.0 | 1054.0 | Venda | 108.369 | 261 | LSE | |
| 11:51:25 | 1052.0 | 1 | AT | 1052.0 | 1054.0 | Venda | 108.316 | 260 | LSE | |
| 11:51:07 | 1052.0 | 57 | AT | 1052.0 | 1054.0 | Venda | 108.315 | 259 | LSE | |
| 11:51:07 | 1052.0 | 47 | AT | 1052.0 | 1054.0 | Venda | 108.258 | 258 | LSE | |
| 11:47:32 | 1052.0 | 71 | AT | 1052.0 | 1054.0 | Venda | 108.211 | 257 | LSE | |
| 11:47:32 | 1052.0 | 51 | AT | 1052.0 | 1054.0 | Venda | 108.140 | 256 | LSE | |
| 11:47:32 | 1052.0 | 158 | AT | 1052.0 | 1054.0 | Venda | 108.089 | 255 | LSE | |
| 11:47:32 | 1052.0 | 17 | AT | 1052.0 | 1054.0 | Venda | 107.931 | 254 | LSE | |
| 11:47:32 | 1052.0 | 173 | AT | 1052.0 | 1054.0 | Venda | 107.914 | 253 | LSE | |
| 11:47:32 | 1052.0 | 2 | AT | 1052.0 | 1054.0 | Venda | 107.741 | 252 | LSE | |
| 11:46:44 | 1053.318 | 300 | O | 1052.0 | 1054.0 | Compra | 107.739 | 251 | 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
