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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:04 | 3070.0 | 20401 | UT | 3080.0 | 3095.0 | Venda | 39.939 | 492 | LSE | |
| 13:29:00 | 3085.0 | 12 | AT | 3085.0 | 3090.0 | Venda | 19.538 | 491 | LSE | |
| 13:29:00 | 3085.0 | 10 | AT | 3085.0 | 3090.0 | Venda | 19.526 | 490 | LSE | |
| 13:29:00 | 3085.0 | 22 | AT | 3085.0 | 3090.0 | Venda | 19.516 | 489 | LSE | |
| 13:27:55 | 3085.0 | 12 | AT | 3085.0 | 3090.0 | Venda | 19.494 | 488 | LSE | |
| 13:27:55 | 3085.0 | 20 | AT | 3085.0 | 3090.0 | Venda | 19.482 | 487 | LSE | |
| 13:27:55 | 3085.0 | 20 | AT | 3085.0 | 3090.0 | Venda | 19.462 | 486 | LSE | |
| 13:26:55 | 3090.0 | 17 | AT | 3085.0 | 3090.0 | Compra | 19.442 | 485 | LSE | |
| 13:26:55 | 3090.0 | 17 | AT | 3085.0 | 3090.0 | Compra | 19.425 | 484 | LSE | |
| 13:26:55 | 3090.0 | 19 | AT | 3085.0 | 3090.0 | Compra | 19.408 | 483 | LSE | |
| 13:26:55 | 3090.0 | 20 | AT | 3085.0 | 3090.0 | Compra | 19.389 | 482 | LSE | |
| 13:25:57 | 3090.0 | 9 | O | 3085.0 | 3095.0 | 19.369 | 481 | LSE | ||
| 13:25:54 | 3085.0 | 9 | AT | 3085.0 | 3095.0 | Venda | 19.360 | 480 | LSE | |
| 13:25:54 | 3085.0 | 1 | AT | 3085.0 | 3095.0 | Venda | 19.351 | 479 | LSE | |
| 13:25:54 | 3085.0 | 2 | AT | 3085.0 | 3095.0 | Venda | 19.350 | 478 | LSE | |
| 13:25:54 | 3085.0 | 35 | AT | 3085.0 | 3095.0 | Venda | 19.348 | 477 | LSE | |
| 13:25:54 | 3085.0 | 8 | AT | 3085.0 | 3095.0 | Venda | 19.313 | 476 | LSE | |
| 13:25:54 | 3090.0 | 26 | AT | 3085.0 | 3090.0 | Compra | 19.305 | 475 | LSE | |
| 13:25:54 | 3090.0 | 48 | AT | 3085.0 | 3090.0 | Compra | 19.279 | 474 | LSE | |
| 13:25:54 | 3090.0 | 32 | AT | 3085.0 | 3090.0 | Compra | 19.231 | 473 | LSE | |
| 13:25:54 | 3090.0 | 52 | AT | 3085.0 | 3090.0 | Compra | 19.199 | 472 | LSE | |
| 13:25:54 | 3090.0 | 19 | AT | 3085.0 | 3090.0 | Compra | 19.147 | 471 | LSE | |
| 13:25:54 | 3090.0 | 19 | AT | 3085.0 | 3090.0 | Compra | 19.128 | 470 | LSE | |
| 13:22:43 | 3085.0 | 10 | AT | 3080.0 | 3085.0 | Compra | 19.109 | 469 | LSE | |
| 13:22:43 | 3085.0 | 2 | AT | 3080.0 | 3085.0 | Compra | 19.099 | 468 | LSE | |
| 13:22:43 | 3085.0 | 19 | AT | 3080.0 | 3085.0 | Compra | 19.097 | 467 | LSE | |
| 13:22:43 | 3085.0 | 192 | AT | 3080.0 | 3085.0 | Compra | 19.078 | 466 | LSE | |
| 13:22:43 | 3085.0 | 11 | AT | 3080.0 | 3085.0 | Compra | 18.886 | 465 | LSE | |
| 13:22:43 | 3085.0 | 38 | AT | 3080.0 | 3085.0 | Compra | 18.875 | 464 | LSE | |
| 13:22:43 | 3085.0 | 10 | AT | 3080.0 | 3085.0 | Compra | 18.837 | 463 | LSE | |
| 13:22:43 | 3085.0 | 21 | AT | 3080.0 | 3085.0 | Compra | 18.827 | 462 | LSE | |
| 13:21:46 | 3080.0 | 28 | AT | 3080.0 | 3085.0 | Venda | 18.806 | 461 | LSE | |
| 13:21:46 | 3080.0 | 19 | AT | 3080.0 | 3085.0 | Venda | 18.778 | 460 | LSE | |
| 13:20:08 | 3080.0 | 44 | AT | 3080.0 | 3085.0 | Venda | 18.759 | 459 | LSE | |
| 13:18:26 | 3080.0 | 11 | AT | 3080.0 | 3085.0 | Venda | 18.715 | 458 | LSE | |
| 13:17:54 | 3080.0 | 8 | AT | 3080.0 | 3085.0 | Venda | 18.704 | 457 | LSE | |
| 13:17:54 | 3080.0 | 36 | AT | 3080.0 | 3085.0 | Venda | 18.696 | 456 | LSE | |
| 13:16:55 | 3085.0 | 33 | AT | 3085.0 | 3090.0 | Venda | 18.660 | 455 | LSE | |
| 13:16:55 | 3085.0 | 70 | AT | 3085.0 | 3090.0 | Venda | 18.627 | 454 | LSE | |
| 13:16:55 | 3085.0 | 34 | AT | 3085.0 | 3090.0 | Venda | 18.557 | 453 | LSE | |
| 13:16:55 | 3085.0 | 15 | AT | 3085.0 | 3090.0 | Venda | 18.523 | 452 | LSE | |
| 13:16:55 | 3085.0 | 2 | AT | 3085.0 | 3090.0 | Venda | 18.508 | 451 | LSE | |
| 13:16:55 | 3085.0 | 43 | AT | 3085.0 | 3090.0 | Venda | 18.506 | 450 | LSE | |
| 13:15:26 | 3090.0 | 37 | AT | 3090.0 | 3095.0 | Venda | 18.463 | 449 | LSE | |
| 13:15:26 | 3090.0 | 307 | AT | 3090.0 | 3095.0 | Venda | 18.426 | 448 | LSE | |
| 13:15:26 | 3090.0 | 34 | AT | 3090.0 | 3095.0 | Venda | 18.119 | 447 | LSE | |
| 13:15:26 | 3090.0 | 1 | AT | 3090.0 | 3095.0 | Venda | 18.085 | 446 | LSE | |
| 13:15:22 | 3095.0 | 1 | AT | 3090.0 | 3095.0 | Compra | 18.084 | 445 | LSE | |
| 13:15:22 | 3095.0 | 14 | AT | 3090.0 | 3095.0 | Compra | 18.083 | 444 | LSE | |
| 13:15:22 | 3095.0 | 38 | AT | 3090.0 | 3095.0 | Compra | 18.069 | 443 | LSE | |
| 13:15:22 | 3095.0 | 9 | AT | 3090.0 | 3095.0 | Compra | 18.031 | 442 | LSE | |
| 13:15:22 | 3095.0 | 19 | AT | 3090.0 | 3095.0 | Compra | 18.022 | 441 | LSE | |
| 13:15:22 | 3095.0 | 17 | AT | 3090.0 | 3095.0 | Compra | 18.003 | 440 | LSE | |
| 13:15:22 | 3095.0 | 17 | AT | 3090.0 | 3095.0 | Compra | 17.986 | 439 | LSE | |
| 13:15:06 | 3090.0 | 51 | AT | 3090.0 | 3095.0 | Venda | 17.969 | 438 | LSE | |
| 13:15:06 | 3090.0 | 57 | AT | 3090.0 | 3095.0 | Venda | 17.918 | 437 | LSE | |
| 13:15:05 | 3095.0 | 1 | O | 3090.0 | 3095.0 | Compra | 17.861 | 436 | LSE | |
| 13:15:04 | 3090.0 | 86 | AT | 3090.0 | 3095.0 | Venda | 17.860 | 435 | LSE | |
| 13:15:04 | 3090.0 | 4 | AT | 3090.0 | 3095.0 | Venda | 17.774 | 434 | LSE | |
| 13:09:36 | 3090.0 | 32 | O | 3085.0 | 3095.0 | 17.770 | 433 | LSE | ||
| 13:09:34 | 3090.0 | 47 | AT | 3080.0 | 3090.0 | Compra | 17.738 | 432 | LSE | |
| 13:09:34 | 3090.0 | 66 | AT | 3080.0 | 3090.0 | Compra | 17.691 | 431 | LSE | |
| 13:09:34 | 3090.0 | 6 | AT | 3080.0 | 3090.0 | Compra | 17.625 | 430 | LSE | |
| 13:09:34 | 3090.0 | 6 | AT | 3080.0 | 3090.0 | Compra | 17.619 | 429 | LSE | |
| 13:09:34 | 3090.0 | 13 | AT | 3080.0 | 3090.0 | Compra | 17.613 | 428 | LSE | |
| 13:09:34 | 3090.0 | 13 | AT | 3080.0 | 3090.0 | Compra | 17.600 | 427 | LSE | |
| 13:09:34 | 3090.0 | 20 | AT | 3080.0 | 3090.0 | Compra | 17.587 | 426 | LSE | |
| 13:09:34 | 3090.0 | 17 | AT | 3080.0 | 3090.0 | Compra | 17.567 | 425 | LSE | |
| 13:08:53 | 3085.0 | 5 | AT | 3080.0 | 3085.0 | Compra | 17.550 | 424 | LSE | |
| 13:08:53 | 3085.0 | 31 | AT | 3080.0 | 3085.0 | Compra | 17.545 | 423 | LSE | |
| 13:08:53 | 3085.0 | 4 | AT | 3080.0 | 3085.0 | Compra | 17.514 | 422 | LSE | |
| 13:08:53 | 3085.0 | 4 | AT | 3080.0 | 3085.0 | Compra | 17.510 | 421 | LSE | |
| 13:07:46 | 3080.0 | 60 | AT | 3080.0 | 3085.0 | Venda | 17.506 | 420 | LSE | |
| 13:05:06 | 3080.0 | 65 | AT | 3080.0 | 3085.0 | Venda | 17.446 | 419 | LSE | |
| 13:03:26 | 3080.0 | 38 | AT | 3080.0 | 3090.0 | Venda | 17.381 | 418 | LSE | |
| 13:03:26 | 3080.0 | 3 | AT | 3080.0 | 3090.0 | Venda | 17.343 | 417 | LSE | |
| 13:03:26 | 3080.0 | 20 | AT | 3080.0 | 3090.0 | Venda | 17.340 | 416 | LSE | |
| 12:55:17 | 3080.25 | 1 | O | 3075.0 | 3090.0 | Venda | 17.320 | 415 | LSE | |
| 12:47:19 | 3085.0 | 40 | AT | 3085.0 | 3090.0 | Venda | 17.319 | 414 | LSE | |
| 12:47:03 | 3080.0 | 55 | AT | 3080.0 | 3090.0 | Venda | 17.279 | 413 | LSE | |
| 12:47:02 | 3080.0 | 52 | AT | 3080.0 | 3090.0 | Venda | 17.224 | 412 | LSE | |
| 12:47:02 | 3080.0 | 20 | AT | 3070.0 | 3080.0 | Compra | 17.172 | 411 | LSE | |
| 12:47:02 | 3080.0 | 33 | AT | 3070.0 | 3080.0 | Compra | 17.152 | 410 | LSE | |
| 12:47:02 | 3080.0 | 43 | AT | 3070.0 | 3080.0 | Compra | 17.119 | 409 | LSE | |
| 12:45:11 | 3075.0 | 5 | O | 3070.0 | 3080.0 | 17.076 | 408 | LSE | ||
| 12:40:22 | 3080.0 | 4 | O | 3075.0 | 3085.0 | 17.071 | 407 | LSE | ||
| 12:40:21 | 3085.0 | 70 | AT | 3085.0 | 3090.0 | Venda | 17.067 | 406 | LSE | |
| 12:40:21 | 3085.0 | 36 | AT | 3085.0 | 3090.0 | Venda | 16.997 | 405 | LSE | |
| 12:40:21 | 3085.0 | 39 | AT | 3085.0 | 3090.0 | Venda | 16.961 | 404 | LSE | |
| 12:39:46 | 3090.0 | 23 | AT | 3085.0 | 3090.0 | Compra | 16.922 | 403 | LSE | |
| 12:39:46 | 3090.0 | 52 | AT | 3085.0 | 3090.0 | Compra | 16.899 | 402 | LSE | |
| 12:35:22 | 3090.0 | 1 | O | 3085.0 | 3095.0 | 16.847 | 401 | 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
