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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 15:47:09 | 8479.0 | 1 | O | 8468.0 | 8485.0 | Compra | 83.781 | 645 | LSE | |
| 15:40:50 | 8494.0 | 1 | O | 8468.0 | 8485.0 | Compra | 83.780 | 644 | LSE | |
| 15:29:43 | 8500.0 | 18 | O | 8468.0 | 8485.0 | Compra | 83.779 | 643 | LSE | |
| 15:25:02 | 8493.0 | 9 | O | 8468.0 | 8485.0 | Compra | 83.761 | 642 | LSE | |
| 15:18:24 | 8484.0 | 3 | O | 8468.0 | 8485.0 | Compra | 83.752 | 641 | LSE | |
| 15:08:34 | 8495.0 | 9 | O | 8468.0 | 8485.0 | Compra | 83.749 | 640 | LSE | |
| 14:50:55 | 8474.0 | 1 | O | 8468.0 | 8485.0 | Venda | 83.740 | 639 | LSE | |
| 14:44:01 | 8480.0 | 186 | O | 8468.0 | 8485.0 | Compra | 83.739 | 638 | LSE | |
| 14:36:18 | 8464.0 | 66 | O | 8468.0 | 8485.0 | Venda | 83.553 | 637 | LSE | |
| 14:28:33 | 8450.0 | 1 | O | 8468.0 | 8485.0 | Venda | 83.487 | 636 | LSE | |
| 13:52:33 | 8453.0 | 3 | O | 8468.0 | 8485.0 | Venda | 83.486 | 635 | LSE | |
| 13:42:48 | 8454.0 | 1 | O | 8468.0 | 8485.0 | Venda | 83.483 | 634 | LSE | |
| 13:42:38 | 8447.0 | 1 | O | 8468.0 | 8485.0 | Venda | 83.482 | 633 | LSE | |
| 13:37:39 | 8453.0 | 1 | O | 8468.0 | 8485.0 | Venda | 83.481 | 632 | LSE | |
| 13:35:20 | 8488.0 | 289 | UT | 8468.0 | 8485.0 | Compra | 83.480 | 631 | LSE | |
| 13:29:46 | 8482.0 | 919 | AT | 8482.0 | 8484.0 | Venda | 83.191 | 630 | LSE | |
| 13:29:43 | 8480.0 | 911 | AT | 8480.0 | 8485.0 | Venda | 82.272 | 629 | LSE | |
| 13:29:38 | 8469.0 | 4683 | AT | 8466.0 | 8469.0 | Compra | 81.361 | 628 | LSE | |
| 13:29:10 | 8448.0 | 1 | O | 8469.0 | 8471.0 | Venda | 76.678 | 627 | LSE | |
| 13:28:57 | 8470.0 | 2 | AT | 8470.0 | 8472.0 | Venda | 76.677 | 626 | LSE | |
| 13:28:33 | 8476.0 | 1 | AT | 8474.0 | 8476.0 | Compra | 76.675 | 625 | LSE | |
| 13:26:20 | 8475.0 | 1 | O | 8475.0 | 8477.0 | Venda | 76.674 | 624 | LSE | |
| 13:26:00 | 8483.0 | 20 | O | 8483.0 | 8485.0 | Venda | 76.673 | 623 | LSE | |
| 13:26:00 | 8483.0 | 20 | O | 8483.0 | 8485.0 | Venda | 76.653 | 622 | LSE | |
| 13:23:31 | 8477.505 | 1038 | O | 8476.0 | 8478.0 | Compra | 76.633 | 621 | LSE | |
| 13:22:27 | 8475.265 | 1050 | O | 8474.0 | 8476.0 | Compra | 75.595 | 620 | LSE | |
| 13:21:02 | 8438.0 | 11 | O | 8482.0 | 8484.0 | Venda | 74.545 | 619 | LSE | |
| 13:20:55 | 8484.0 | 12 | AT | 8484.0 | 8485.0 | Venda | 74.534 | 618 | LSE | |
| 13:20:44 | 8489.364 | 58 | O | 8487.0 | 8490.0 | Compra | 74.522 | 617 | LSE | |
| 13:20:43 | 8487.0 | 514 | AT | 8487.0 | 8490.0 | Venda | 74.464 | 616 | LSE | |
| 13:20:43 | 8487.0 | 319 | AT | 8487.0 | 8490.0 | Venda | 73.950 | 615 | LSE | |
| 13:19:46 | 8491.0 | 14 | AT | 8489.0 | 8491.0 | Compra | 73.631 | 614 | LSE | |
| 13:19:00 | 8493.229 | 1 | O | 8491.0 | 8494.0 | Compra | 73.617 | 613 | LSE | |
| 13:18:38 | 8491.0 | 23 | O | 8491.0 | 8493.0 | Venda | 73.616 | 612 | LSE | |
| 13:18:18 | 8495.0 | 22 | AT | 8492.0 | 8495.0 | Compra | 73.593 | 611 | LSE | |
| 13:15:45 | 8489.0 | 147 | AT | 8489.0 | 8492.0 | Venda | 73.571 | 610 | LSE | |
| 13:15:41 | 8490.0 | 227 | AT | 8490.0 | 8492.0 | Venda | 73.424 | 609 | LSE | |
| 13:14:55 | 8492.0 | 233 | AT | 8492.0 | 8494.0 | Venda | 73.197 | 608 | LSE | |
| 13:12:59 | 8498.0 | 273 | AT | 8498.0 | 8500.0 | Venda | 72.964 | 607 | LSE | |
| 13:12:57 | 8498.0 | 361 | AT | 8498.0 | 8500.0 | Venda | 72.691 | 606 | LSE | |
| 13:12:42 | 8498.0 | 514 | AT | 8498.0 | 8500.0 | Venda | 72.330 | 605 | LSE | |
| 13:12:42 | 8498.0 | 285 | AT | 8498.0 | 8500.0 | Venda | 71.816 | 604 | LSE | |
| 13:12:34 | 8498.0 | 251 | AT | 8498.0 | 8500.0 | Venda | 71.531 | 603 | LSE | |
| 13:12:34 | 8498.0 | 240 | AT | 8498.0 | 8500.0 | Venda | 71.280 | 602 | LSE | |
| 13:11:11 | 8502.0 | 305 | AT | 8502.0 | 8503.0 | Venda | 71.040 | 601 | LSE | |
| 13:10:48 | 8501.0 | 1 | AT | 8498.0 | 8501.0 | Compra | 70.735 | 600 | LSE | |
| 13:10:40 | 8503.0 | 1 | AT | 8500.0 | 8503.0 | Compra | 70.734 | 599 | LSE | |
| 13:09:22 | 8502.0 | 911 | AT | 8502.0 | 8503.0 | Venda | 70.733 | 598 | LSE | |
| 13:08:41 | 8429.0 | 1 | O | 8496.0 | 8500.0 | Venda | 69.822 | 597 | LSE | |
| 13:08:37 | 8429.0 | 1 | O | 8496.0 | 8499.0 | Venda | 69.821 | 596 | LSE | |
| 13:08:36 | 8429.0 | 1 | O | 8496.0 | 8499.0 | Venda | 69.820 | 595 | LSE | |
| 13:08:36 | 8429.0 | 1 | O | 8496.0 | 8499.0 | Venda | 69.819 | 594 | LSE | |
| 13:08:30 | 8429.0 | 1 | O | 8495.0 | 8497.0 | Venda | 69.818 | 593 | LSE | |
| 13:08:24 | 8429.0 | 1 | O | 8496.0 | 8498.0 | Venda | 69.817 | 592 | LSE | |
| 13:08:24 | 8429.0 | 1 | O | 8496.0 | 8498.0 | Venda | 69.816 | 591 | LSE | |
| 13:08:24 | 8429.0 | 1 | O | 8495.0 | 8497.0 | Venda | 69.815 | 590 | LSE | |
| 13:08:24 | 8429.0 | 1 | O | 8495.0 | 8497.0 | Venda | 69.814 | 589 | LSE | |
| 13:08:24 | 8429.0 | 1 | O | 8495.0 | 8497.0 | Venda | 69.813 | 588 | LSE | |
| 13:08:24 | 8429.0 | 1 | O | 8495.0 | 8497.0 | Venda | 69.812 | 587 | LSE | |
| 13:08:23 | 8429.0 | 1 | O | 8496.0 | 8497.0 | Venda | 69.811 | 586 | LSE | |
| 13:08:16 | 8429.0 | 1 | O | 8492.0 | 8495.0 | Venda | 69.810 | 585 | LSE | |
| 13:08:14 | 8429.0 | 1 | O | 8491.0 | 8494.0 | Venda | 69.809 | 584 | LSE | |
| 13:08:14 | 8429.0 | 1 | O | 8491.0 | 8494.0 | Venda | 69.808 | 583 | LSE | |
| 13:08:08 | 8493.0 | 21 | AT | 8490.0 | 8493.0 | Compra | 69.807 | 582 | LSE | |
| 13:08:07 | 8429.0 | 1 | O | 8490.0 | 8493.0 | Venda | 69.786 | 581 | LSE | |
| 13:08:07 | 8429.0 | 1 | O | 8490.0 | 8493.0 | Venda | 69.785 | 580 | LSE | |
| 13:08:07 | 8429.0 | 1 | O | 8490.0 | 8492.0 | Venda | 69.784 | 579 | LSE | |
| 13:08:07 | 8429.0 | 1 | O | 8490.0 | 8493.0 | Venda | 69.783 | 578 | LSE | |
| 13:08:01 | 8490.0 | 1485 | AT | 8490.0 | 8492.0 | Venda | 69.782 | 577 | LSE | |
| 13:08:01 | 8490.0 | 532 | AT | 8490.0 | 8492.0 | Venda | 68.297 | 576 | LSE | |
| 13:08:01 | 8490.0 | 1010 | AT | 8490.0 | 8492.0 | Venda | 67.765 | 575 | LSE | |
| 13:07:30 | 8489.0 | 1 | O | 8489.0 | 8491.0 | Venda | 66.755 | 574 | LSE | |
| 13:04:04 | 8497.0 | 100 | AT | 8497.0 | 8499.0 | Venda | 66.754 | 573 | LSE | |
| 13:03:56 | 8493.339 | 57 | O | 8495.0 | 8498.0 | Venda | 66.654 | 572 | LSE | |
| 13:03:49 | 8493.0 | 321 | AT | 8493.0 | 8495.0 | Venda | 66.597 | 571 | LSE | |
| 13:03:49 | 8493.0 | 207 | AT | 8493.0 | 8495.0 | Venda | 66.276 | 570 | LSE | |
| 13:03:49 | 8493.0 | 295 | AT | 8493.0 | 8495.0 | Venda | 66.069 | 569 | LSE | |
| 13:03:47 | 8494.0 | 163 | AT | 8494.0 | 8496.0 | Venda | 65.774 | 568 | LSE | |
| 13:03:28 | 8494.0 | 141 | AT | 8494.0 | 8496.0 | Venda | 65.611 | 567 | LSE | |
| 13:03:27 | 8494.0 | 222 | AT | 8494.0 | 8496.0 | Venda | 65.470 | 566 | LSE | |
| 13:03:24 | 8494.0 | 377 | AT | 8494.0 | 8496.0 | Venda | 65.248 | 565 | LSE | |
| 13:03:23 | 8494.0 | 809 | AT | 8494.0 | 8497.0 | Venda | 64.871 | 564 | LSE | |
| 13:02:17 | 8494.717 | 33 | O | 8492.0 | 8495.0 | Compra | 64.062 | 563 | LSE | |
| 13:00:24 | 8500.0 | 9 | O | 8496.0 | 8499.0 | Compra | 64.029 | 562 | LSE | |
| 12:58:57 | 8485.0 | 3 | AT | 8482.0 | 8485.0 | Compra | 64.020 | 561 | LSE | |
| 12:56:09 | 8479.0 | 19 | AT | 8476.0 | 8479.0 | Compra | 64.017 | 560 | LSE | |
| 12:49:44 | 8499.0 | 5 | O | 8497.0 | 8499.0 | Compra | 63.998 | 559 | LSE | |
| 12:48:39 | 8499.0 | 38 | AT | 8499.0 | 8500.0 | Venda | 63.993 | 558 | LSE | |
| 12:46:04 | 8503.0 | 5 | O | 8501.0 | 8503.0 | Compra | 63.955 | 557 | LSE | |
| 12:42:04 | 8504.385 | 19 | O | 8504.0 | 8507.0 | Venda | 63.950 | 556 | LSE | |
| 12:39:31 | 8499.0 | 1 | AT | 8497.0 | 8499.0 | Compra | 63.931 | 555 | LSE | |
| 12:39:31 | 8499.0 | 3 | AT | 8497.0 | 8499.0 | Compra | 63.930 | 554 | LSE | |
| 12:36:10 | 8428.0 | 46 | O | 8485.0 | 8488.0 | Venda | 63.927 | 553 | LSE | |
| 12:36:09 | 8428.0 | 37 | O | 8485.0 | 8487.0 | Venda | 63.881 | 552 | LSE | |
| 12:36:08 | 8428.0 | 305 | O | 8485.0 | 8487.0 | Venda | 63.844 | 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
