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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:15 | 1046.0 | 24632 | UT | 1038.0 | 1044.0 | Compra | 209.656 | 612 | LSE | |
| 13:29:08 | 1038.0 | 29 | AT | 1038.0 | 1040.0 | Venda | 185.024 | 611 | LSE | |
| 13:26:49 | 1040.0 | 32 | AT | 1038.0 | 1040.0 | Compra | 184.995 | 610 | LSE | |
| 13:25:50 | 1040.0 | 28 | AT | 1038.0 | 1040.0 | Compra | 184.963 | 609 | LSE | |
| 13:25:50 | 1040.0 | 37 | AT | 1038.0 | 1040.0 | Compra | 184.935 | 608 | LSE | |
| 13:25:50 | 1040.0 | 56 | AT | 1038.0 | 1040.0 | Compra | 184.898 | 607 | LSE | |
| 13:25:50 | 1040.0 | 58 | AT | 1038.0 | 1040.0 | Compra | 184.842 | 606 | LSE | |
| 13:25:50 | 1040.0 | 100 | AT | 1038.0 | 1040.0 | Compra | 184.784 | 605 | LSE | |
| 13:25:50 | 1040.0 | 75 | AT | 1038.0 | 1040.0 | Compra | 184.684 | 604 | LSE | |
| 13:25:07 | 1040.0 | 211 | AT | 1038.0 | 1040.0 | Compra | 184.609 | 603 | LSE | |
| 13:24:41 | 1040.0 | 4 | AT | 1038.0 | 1040.0 | Compra | 184.398 | 602 | LSE | |
| 13:24:41 | 1040.0 | 62 | AT | 1038.0 | 1040.0 | Compra | 184.394 | 601 | LSE | |
| 13:22:16 | 1040.0 | 6 | AT | 1038.0 | 1040.0 | Compra | 184.332 | 600 | LSE | |
| 13:21:49 | 1038.0 | 45 | AT | 1038.0 | 1040.0 | Venda | 184.326 | 599 | LSE | |
| 13:21:49 | 1038.0 | 33 | AT | 1038.0 | 1040.0 | Venda | 184.281 | 598 | LSE | |
| 13:21:49 | 1038.0 | 44 | AT | 1038.0 | 1040.0 | Venda | 184.248 | 597 | LSE | |
| 13:21:49 | 1038.0 | 22 | AT | 1038.0 | 1040.0 | Venda | 184.204 | 596 | LSE | |
| 13:21:16 | 1038.0 | 80 | AT | 1038.0 | 1040.0 | Venda | 184.182 | 595 | LSE | |
| 13:21:16 | 1038.0 | 40 | AT | 1038.0 | 1040.0 | Venda | 184.102 | 594 | LSE | |
| 13:21:13 | 1040.0 | 40 | AT | 1036.0 | 1040.0 | Compra | 184.062 | 593 | LSE | |
| 13:19:07 | 1040.0 | 4 | AT | 1036.0 | 1040.0 | Compra | 184.022 | 592 | LSE | |
| 13:19:06 | 1040.0 | 1 | AT | 1036.0 | 1040.0 | Compra | 184.018 | 591 | LSE | |
| 13:19:03 | 1040.0 | 57 | AT | 1036.0 | 1040.0 | Compra | 184.017 | 590 | LSE | |
| 13:19:03 | 1040.0 | 5 | AT | 1036.0 | 1040.0 | Compra | 183.960 | 589 | LSE | |
| 13:16:37 | 1038.0 | 55 | AT | 1034.0 | 1038.0 | Compra | 183.955 | 588 | LSE | |
| 13:16:30 | 1038.0 | 88 | O | 1034.0 | 1038.0 | Compra | 183.900 | 587 | LSE | |
| 13:16:29 | 1038.0 | 62 | AT | 1034.0 | 1038.0 | Compra | 183.812 | 586 | LSE | |
| 13:16:29 | 1038.0 | 55 | AT | 1034.0 | 1038.0 | Compra | 183.750 | 585 | LSE | |
| 13:16:29 | 1038.0 | 1 | AT | 1032.0 | 1038.0 | Compra | 183.695 | 584 | LSE | |
| 13:16:29 | 1038.0 | 58 | AT | 1032.0 | 1038.0 | Compra | 183.694 | 583 | LSE | |
| 13:16:29 | 1038.0 | 47 | AT | 1032.0 | 1038.0 | Compra | 183.636 | 582 | LSE | |
| 13:16:21 | 1032.0 | 30000 | O | 1032.0 | 1038.0 | Venda | 183.589 | 581 | LSE | |
| 13:16:07 | 1036.0 | 55 | AT | 1032.0 | 1036.0 | Compra | 153.589 | 580 | LSE | |
| 13:16:07 | 1036.0 | 2350 | AT | 1032.0 | 1036.0 | Compra | 153.534 | 579 | LSE | |
| 13:15:43 | 1036.0 | 65 | AT | 1030.0 | 1036.0 | Compra | 151.184 | 578 | LSE | |
| 13:15:43 | 1036.0 | 60 | AT | 1030.0 | 1036.0 | Compra | 151.119 | 577 | LSE | |
| 13:15:43 | 1036.0 | 61 | AT | 1030.0 | 1036.0 | Compra | 151.059 | 576 | LSE | |
| 13:15:40 | 1030.0 | 302 | AT | 1028.0 | 1030.0 | Compra | 150.998 | 575 | LSE | |
| 13:15:40 | 1030.0 | 58 | AT | 1028.0 | 1030.0 | Compra | 150.696 | 574 | LSE | |
| 13:15:40 | 1030.0 | 175 | AT | 1028.0 | 1030.0 | Compra | 150.638 | 573 | LSE | |
| 13:15:40 | 1030.0 | 175 | AT | 1028.0 | 1030.0 | Compra | 150.463 | 572 | LSE | |
| 13:15:40 | 1030.0 | 875 | AT | 1028.0 | 1030.0 | Compra | 150.288 | 571 | LSE | |
| 13:15:40 | 1030.0 | 1105 | AT | 1028.0 | 1030.0 | Compra | 149.413 | 570 | LSE | |
| 13:15:40 | 1030.0 | 1 | AT | 1030.0 | 1038.0 | Venda | 148.308 | 569 | LSE | |
| 13:15:40 | 1030.0 | 7 | AT | 1030.0 | 1038.0 | Venda | 148.307 | 568 | LSE | |
| 13:15:40 | 1030.0 | 62 | AT | 1030.0 | 1038.0 | Venda | 148.300 | 567 | LSE | |
| 13:15:40 | 1030.0 | 61 | AT | 1030.0 | 1038.0 | Venda | 148.238 | 566 | LSE | |
| 13:15:40 | 1030.0 | 54 | AT | 1030.0 | 1038.0 | Venda | 148.177 | 565 | LSE | |
| 13:15:40 | 1032.0 | 19 | AT | 1032.0 | 1038.0 | Venda | 148.123 | 564 | LSE | |
| 13:15:40 | 1032.0 | 84 | AT | 1032.0 | 1038.0 | Venda | 148.104 | 563 | LSE | |
| 13:15:40 | 1032.0 | 42 | AT | 1032.0 | 1038.0 | Venda | 148.020 | 562 | LSE | |
| 13:15:40 | 1032.0 | 202 | AT | 1032.0 | 1038.0 | Venda | 147.978 | 561 | LSE | |
| 13:15:40 | 1032.0 | 144 | AT | 1032.0 | 1038.0 | Venda | 147.776 | 560 | LSE | |
| 13:15:40 | 1032.0 | 290 | AT | 1032.0 | 1038.0 | Venda | 147.632 | 559 | LSE | |
| 13:15:40 | 1032.0 | 127 | AT | 1032.0 | 1038.0 | Venda | 147.342 | 558 | LSE | |
| 13:13:14 | 1038.0 | 1 | AT | 1032.0 | 1038.0 | Compra | 147.215 | 557 | LSE | |
| 13:06:28 | 1038.0 | 20 | O | 1032.0 | 1038.0 | Compra | 147.214 | 556 | LSE | |
| 13:02:48 | 1038.0 | 3 | AT | 1032.0 | 1038.0 | Compra | 147.194 | 555 | LSE | |
| 13:02:46 | 1034.0 | 1847 | AT | 1030.0 | 1034.0 | Compra | 147.191 | 554 | LSE | |
| 13:02:46 | 1034.0 | 136 | AT | 1030.0 | 1034.0 | Compra | 145.344 | 553 | LSE | |
| 13:02:46 | 1034.0 | 244 | AT | 1030.0 | 1034.0 | Compra | 145.208 | 552 | LSE | |
| 13:02:46 | 1034.0 | 175 | AT | 1030.0 | 1034.0 | Compra | 144.964 | 551 | 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
