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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:28:55 | 115.18 | 5 | AT | 115.16 | 115.18 | Compra | 78.618 | 814 | LSE | |
| 13:25:54 | 11521.75 | 6 | O | 115.17 | 115.2 | Compra | 78.613 | 813 | LSE | |
| 13:24:25 | 11521.7 | 6 | O | 115.2 | 115.24 | Compra | 78.607 | 812 | LSE | |
| 13:23:01 | 115.22 | 17 | AT | 115.18 | 115.22 | Compra | 78.601 | 811 | LSE | |
| 13:22:51 | 11521.0 | 1 | O | 115.16 | 115.21 | Compra | 78.584 | 810 | LSE | |
| 13:22:22 | 11522.0 | 6 | O | 115.17 | 115.22 | Compra | 78.583 | 809 | LSE | |
| 13:22:01 | 11522.0 | 4 | O | 115.17 | 115.22 | Compra | 78.577 | 808 | LSE | |
| 13:21:53 | 11518.0 | 5 | O | 115.18 | 115.21 | Compra | 78.573 | 807 | LSE | |
| 13:21:47 | 11521.0 | 4 | O | 115.18 | 115.21 | Compra | 78.568 | 806 | LSE | |
| 13:19:43 | 11518.0 | 4 | O | 115.18 | 115.21 | Compra | 78.564 | 805 | LSE | |
| 13:19:17 | 115.2 | 4 | AT | 115.2 | 115.21 | Venda | 78.560 | 804 | LSE | |
| 13:19:04 | 11520.0 | 1 | O | 115.2 | 115.24 | Compra | 78.556 | 803 | LSE | |
| 13:16:41 | 11517.0 | 50 | O | 115.17 | 115.22 | Compra | 78.555 | 802 | LSE | |
| 13:15:55 | 11520.0 | 4 | O | 115.19 | 115.23 | Compra | 78.505 | 801 | LSE | |
| 13:15:04 | 11525.0 | 17 | O | 115.2 | 115.25 | Compra | 78.501 | 800 | LSE | |
| 13:13:43 | 11523.0 | 30 | O | 115.2 | 115.23 | Compra | 78.484 | 799 | LSE | |
| 13:13:40 | 11523.0 | 3 | O | 115.2 | 115.23 | Compra | 78.454 | 798 | LSE | |
| 13:13:24 | 115.23 | 4 | AT | 115.2 | 115.23 | Compra | 78.451 | 797 | LSE | |
| 13:13:18 | 11525.0 | 1 | O | 115.22 | 115.24 | Compra | 78.447 | 796 | LSE | |
| 13:10:29 | 11524.85 | 19 | O | 115.22 | 115.25 | Compra | 78.446 | 795 | LSE | |
| 13:09:08 | 11523.0 | 1 | O | 115.19 | 115.23 | Compra | 78.427 | 794 | LSE | |
| 13:08:06 | 11522.8 | 4 | O | 115.19 | 115.23 | Compra | 78.426 | 793 | LSE | |
| 13:07:51 | 11522.0 | 3 | O | 115.18 | 115.22 | Compra | 78.422 | 792 | LSE | |
| 13:07:51 | 11522.0 | 46 | O | 115.18 | 115.22 | Compra | 78.419 | 791 | LSE | |
| 13:07:26 | 115.2 | 24 | AT | 115.2 | 115.24 | Venda | 78.373 | 790 | LSE | |
| 13:05:50 | 11520.0 | 1 | O | 115.2 | 115.25 | Compra | 78.349 | 789 | LSE | |
| 13:04:18 | 11527.08 | 12 | O | 115.23 | 115.28 | Compra | 78.348 | 788 | LSE | |
| 13:01:22 | 11528.0 | 26 | O | 115.26 | 115.3 | Compra | 78.336 | 787 | LSE | |
| 13:01:22 | 115.28 | 5 | AT | 115.28 | 115.3 | Venda | 78.310 | 786 | LSE | |
| 13:00:54 | 11531.0 | 1 | O | 115.28 | 115.31 | Compra | 78.305 | 785 | LSE | |
| 12:59:26 | 11528.32 | 302 | O | 115.26 | 115.31 | Compra | 78.304 | 784 | LSE | |
| 12:58:49 | 11528.42 | 15 | O | 115.26 | 115.31 | Compra | 78.002 | 783 | LSE | |
| 12:57:32 | 11529.32 | 16 | O | 115.25 | 115.3 | Compra | 77.987 | 782 | LSE | |
| 12:55:46 | 11528.87 | 357 | O | 115.27 | 115.31 | Compra | 77.971 | 781 | LSE | |
| 12:55:21 | 11526.0 | 5 | O | 115.26 | 115.3 | Compra | 77.614 | 780 | LSE | |
| 12:54:13 | 11531.0 | 1 | O | 115.27 | 115.31 | Compra | 77.609 | 779 | LSE | |
| 12:53:20 | 11528.85 | 5 | O | 115.27 | 115.31 | Compra | 77.608 | 778 | LSE | |
| 12:52:50 | 11526.0 | 6 | O | 115.26 | 115.31 | Compra | 77.603 | 777 | LSE | |
| 12:52:50 | 115.29 | 3 | AT | 115.29 | 115.31 | Venda | 77.597 | 776 | LSE | |
| 12:52:07 | 11531.0 | 2 | O | 115.29 | 115.31 | Compra | 77.594 | 775 | LSE | |
| 12:52:00 | 11531.0 | 1 | O | 115.27 | 115.31 | Compra | 77.592 | 774 | LSE | |
| 12:51:25 | 11531.0 | 1 | O | 115.27 | 115.31 | Compra | 77.591 | 773 | LSE | |
| 12:48:26 | 11530.0 | 5 | O | 115.25 | 115.3 | Compra | 77.590 | 772 | LSE | |
| 12:47:40 | 11529.0 | 2 | O | 115.24 | 115.29 | Compra | 77.585 | 771 | LSE | |
| 12:47:11 | 11529.0 | 1 | O | 115.24 | 115.29 | Compra | 77.583 | 770 | LSE | |
| 12:46:35 | 11529.0 | 1 | O | 115.24 | 115.29 | Compra | 77.582 | 769 | LSE | |
| 12:43:54 | 11521.922 | 199 | O | 115.19 | 115.23 | Compra | 77.581 | 768 | LSE | |
| 12:43:16 | 11522.26 | 11 | O | 115.18 | 115.23 | Compra | 77.382 | 767 | LSE | |
| 12:39:16 | 11526.0 | 2 | O | 115.23 | 115.26 | Compra | 77.371 | 766 | LSE | |
| 12:38:13 | 11527.0 | 9 | O | 115.23 | 115.27 | Compra | 77.369 | 765 | LSE | |
| 12:33:09 | 11526.67 | 1964 | O | 115.24 | 115.28 | Compra | 77.360 | 764 | LSE | |
| 12:32:47 | 11526.0 | 8 | O | 115.24 | 115.26 | Compra | 75.396 | 763 | LSE | |
| 12:31:47 | 11524.0 | 130 | O | 115.24 | 115.27 | Compra | 75.388 | 762 | LSE | |
| 12:31:47 | 11524.0 | 50 | O | 115.24 | 115.27 | Compra | 75.258 | 761 | LSE | |
| 12:31:25 | 115.26 | 3 | AT | 115.26 | 115.27 | Venda | 75.208 | 760 | LSE | |
| 12:31:15 | 11528.85 | 10 | O | 115.26 | 115.28 | Compra | 75.205 | 759 | LSE | |
| 12:30:08 | 11527.65 | 11 | O | 115.26 | 115.29 | Compra | 75.195 | 758 | LSE | |
| 12:26:47 | 11529.0 | 1 | O | 115.24 | 115.29 | Compra | 75.184 | 757 | LSE | |
| 12:25:57 | 11526.0 | 16 | O | 115.22 | 115.26 | Compra | 75.183 | 756 | LSE | |
| 12:25:57 | 11526.0 | 16 | O | 115.22 | 115.26 | Compra | 75.167 | 755 | LSE | |
| 12:24:38 | 115.26 | 5 | AT | 115.26 | 115.3 | Venda | 75.151 | 754 | LSE | |
| 12:24:18 | 11530.0 | 2 | O | 115.26 | 115.3 | Compra | 75.146 | 753 | LSE | |
| 12:23:24 | 11530.0 | 1 | O | 115.26 | 115.3 | Compra | 75.144 | 752 | LSE | |
| 12:22:45 | 115.28 | 890 | AT | 115.24 | 115.28 | Compra | 75.143 | 751 | 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
