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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:25 | 75.0 | 306036 | UT | 75.1 | 75.4 | Venda | 1.229.336 | 447 | LSE | |
| 13:29:39 | 75.2 | 385 | AT | 75.2 | 75.4 | Venda | 923.300 | 446 | LSE | |
| 13:24:32 | 75.2 | 874 | AT | 75.2 | 75.4 | Venda | 922.915 | 445 | LSE | |
| 13:22:52 | 75.1 | 490 | AT | 75.1 | 75.4 | Venda | 922.041 | 444 | LSE | |
| 13:22:52 | 75.1 | 334 | AT | 75.1 | 75.4 | Venda | 921.551 | 443 | LSE | |
| 13:22:12 | 75.1 | 825 | AT | 75.1 | 75.4 | Venda | 921.217 | 442 | LSE | |
| 13:21:11 | 75.2 | 117 | AT | 75.1 | 75.2 | Compra | 920.392 | 441 | LSE | |
| 13:20:25 | 75.2 | 362 | AT | 75.1 | 75.2 | Compra | 920.275 | 440 | LSE | |
| 13:20:25 | 75.2 | 362 | AT | 75.1 | 75.2 | Compra | 919.913 | 439 | LSE | |
| 13:20:25 | 75.2 | 701 | AT | 75.0 | 75.2 | Compra | 919.551 | 438 | LSE | |
| 13:20:25 | 75.2 | 617 | AT | 75.0 | 75.2 | Compra | 918.850 | 437 | LSE | |
| 13:20:25 | 75.2 | 679 | AT | 75.0 | 75.2 | Compra | 918.233 | 436 | LSE | |
| 13:20:25 | 75.2 | 120 | AT | 75.0 | 75.2 | Compra | 917.554 | 435 | LSE | |
| 13:20:25 | 75.2 | 2876 | AT | 75.0 | 75.2 | Compra | 917.434 | 434 | LSE | |
| 13:20:25 | 75.2 | 39 | AT | 75.0 | 75.2 | Compra | 914.558 | 433 | LSE | |
| 13:19:40 | 75.1 | 4287 | AT | 75.1 | 75.2 | Venda | 914.519 | 432 | LSE | |
| 13:19:40 | 75.1 | 220 | AT | 75.1 | 75.2 | Venda | 910.232 | 431 | LSE | |
| 13:19:40 | 75.1 | 1154 | AT | 75.1 | 75.2 | Venda | 910.012 | 430 | LSE | |
| 13:19:40 | 75.1 | 507 | AT | 75.1 | 75.2 | Venda | 908.858 | 429 | LSE | |
| 13:19:40 | 75.1 | 3000 | AT | 75.1 | 75.2 | Venda | 908.351 | 428 | LSE | |
| 13:19:40 | 75.1 | 646 | AT | 75.1 | 75.2 | Venda | 905.351 | 427 | LSE | |
| 13:19:40 | 75.1 | 134 | AT | 75.1 | 75.2 | Venda | 904.705 | 426 | LSE | |
| 13:18:13 | 75.1 | 123 | AT | 75.1 | 75.3 | Venda | 904.571 | 425 | LSE | |
| 13:17:52 | 75.1 | 376 | AT | 75.1 | 75.3 | Venda | 904.448 | 424 | LSE | |
| 13:17:52 | 75.1 | 613 | AT | 75.1 | 75.3 | Venda | 904.072 | 423 | LSE | |
| 13:15:36 | 75.2 | 1153 | AT | 75.2 | 75.4 | Venda | 903.459 | 422 | LSE | |
| 13:15:36 | 75.2 | 2611 | AT | 75.2 | 75.4 | Venda | 902.306 | 421 | LSE | |
| 13:15:36 | 75.3 | 133 | AT | 75.1 | 75.3 | Compra | 899.695 | 420 | LSE | |
| 13:14:32 | 75.4 | 13 | O | 75.1 | 75.3 | Compra | 899.562 | 419 | LSE | |
| 13:14:32 | 75.2 | 761 | AT | 75.2 | 75.4 | Venda | 899.549 | 418 | LSE | |
| 13:14:32 | 75.2 | 146 | AT | 75.2 | 75.4 | Venda | 898.788 | 417 | LSE | |
| 13:14:01 | 75.3 | 2795 | AT | 75.2 | 75.3 | Compra | 898.642 | 416 | LSE | |
| 13:14:01 | 75.2 | 2795 | AT | 75.2 | 75.4 | Venda | 895.847 | 415 | LSE | |
| 13:14:01 | 75.3 | 1316 | AT | 75.1 | 75.3 | Compra | 893.052 | 414 | LSE | |
| 13:14:01 | 75.3 | 284 | AT | 75.1 | 75.3 | Compra | 891.736 | 413 | LSE | |
| 13:14:01 | 75.3 | 1707 | AT | 75.1 | 75.3 | Compra | 891.452 | 412 | LSE | |
| 13:14:01 | 75.3 | 2325 | AT | 75.1 | 75.3 | Compra | 889.745 | 411 | LSE | |
| 13:13:20 | 75.2 | 1966 | AT | 75.2 | 75.4 | Venda | 887.420 | 410 | LSE | |
| 13:13:20 | 75.2 | 1076 | AT | 75.2 | 75.4 | Venda | 885.454 | 409 | LSE | |
| 13:13:19 | 75.3 | 1076 | AT | 75.3 | 75.5 | Venda | 884.378 | 408 | LSE | |
| 13:13:19 | 75.3 | 478 | AT | 75.3 | 75.5 | Venda | 883.302 | 407 | LSE | |
| 13:13:19 | 75.3 | 1100 | AT | 75.3 | 75.5 | Venda | 882.824 | 406 | LSE | |
| 13:13:19 | 75.3 | 2200 | AT | 75.3 | 75.5 | Venda | 881.724 | 405 | LSE | |
| 13:13:19 | 75.3 | 781 | AT | 75.3 | 75.5 | Venda | 879.524 | 404 | LSE | |
| 13:13:14 | 75.3 | 1641 | AT | 75.1 | 75.3 | Compra | 878.743 | 403 | LSE | |
| 13:13:14 | 75.2 | 2251 | AT | 75.2 | 75.3 | Venda | 877.102 | 402 | LSE | |
| 13:13:14 | 75.2 | 1906 | AT | 75.2 | 75.4 | Venda | 874.851 | 401 | LSE | |
| 13:13:14 | 75.3 | 257 | AT | 75.1 | 75.3 | Compra | 872.945 | 400 | LSE | |
| 13:13:14 | 75.3 | 50 | AT | 75.1 | 75.3 | Compra | 872.688 | 399 | LSE | |
| 13:13:14 | 75.3 | 2300 | AT | 75.1 | 75.3 | Compra | 872.638 | 398 | LSE | |
| 13:13:14 | 75.3 | 3000 | AT | 75.1 | 75.3 | Compra | 870.338 | 397 | LSE | |
| 13:13:09 | 75.2 | 2152 | AT | 75.2 | 75.4 | Venda | 867.338 | 396 | LSE | |
| 13:13:09 | 75.2 | 107 | AT | 75.2 | 75.5 | Venda | 865.186 | 395 | LSE | |
| 13:13:09 | 75.2 | 682 | AT | 75.2 | 75.5 | Venda | 865.079 | 394 | LSE | |
| 13:13:09 | 75.2 | 2250 | AT | 75.2 | 75.5 | Venda | 864.397 | 393 | LSE | |
| 13:13:08 | 75.3 | 2218 | AT | 75.3 | 75.5 | Venda | 862.147 | 392 | LSE | |
| 13:13:08 | 75.3 | 782 | AT | 75.3 | 75.5 | Venda | 859.929 | 391 | LSE | |
| 13:13:08 | 75.3 | 5000 | AT | 75.3 | 75.5 | Venda | 859.147 | 390 | LSE | |
| 13:13:07 | 75.4 | 117 | AT | 75.4 | 75.6 | Venda | 854.147 | 389 | LSE | |
| 13:13:07 | 75.4 | 66312 | AT | 75.4 | 75.6 | Venda | 854.030 | 388 | LSE | |
| 13:13:07 | 75.4 | 3000 | AT | 75.4 | 75.6 | Venda | 787.718 | 387 | LSE | |
| 13:13:07 | 75.4 | 5400 | AT | 75.4 | 75.6 | Venda | 784.718 | 386 | LSE | |
| 13:13:01 | 75.6 | 24 | O | 75.4 | 75.6 | Compra | 779.318 | 385 | LSE | |
| 13:11:57 | 75.5 | 718 | AT | 75.5 | 75.6 | Venda | 779.294 | 384 | LSE | |
| 13:11:57 | 75.5 | 185 | AT | 75.5 | 75.6 | Venda | 778.576 | 383 | LSE | |
| 13:11:57 | 75.5 | 731 | AT | 75.5 | 75.6 | Venda | 778.391 | 382 | LSE | |
| 13:11:12 | 75.5 | 1236 | AT | 75.5 | 75.7 | Venda | 777.660 | 381 | LSE | |
| 13:10:52 | 75.6 | 431 | AT | 75.4 | 75.6 | Compra | 776.424 | 380 | LSE | |
| 13:10:52 | 75.6 | 1134 | AT | 75.4 | 75.6 | Compra | 775.993 | 379 | LSE | |
| 13:10:52 | 75.6 | 516 | AT | 75.4 | 75.6 | Compra | 774.859 | 378 | LSE | |
| 13:10:51 | 75.5 | 5 | AT | 75.5 | 75.6 | Venda | 774.343 | 377 | LSE | |
| 13:10:51 | 75.5 | 159 | AT | 75.5 | 75.6 | Venda | 774.338 | 376 | LSE | |
| 13:10:51 | 75.5 | 4292 | AT | 75.5 | 75.6 | Venda | 774.179 | 375 | LSE | |
| 13:10:51 | 75.5 | 293 | AT | 75.5 | 75.6 | Venda | 769.887 | 374 | LSE | |
| 13:10:51 | 75.5 | 2503 | AT | 75.5 | 75.7 | Venda | 769.594 | 373 | LSE | |
| 13:10:51 | 75.5 | 99 | AT | 75.5 | 75.7 | Venda | 767.091 | 372 | LSE | |
| 13:09:26 | 75.5 | 104 | AT | 75.5 | 75.7 | Venda | 766.992 | 371 | LSE | |
| 13:08:55 | 75.5 | 1 | AT | 75.5 | 75.7 | Venda | 766.888 | 370 | LSE | |
| 13:06:09 | 75.7 | 13 | O | 75.5 | 75.7 | Compra | 766.887 | 369 | LSE | |
| 13:05:35 | 75.6 | 4292 | AT | 75.6 | 75.7 | Venda | 766.874 | 368 | LSE | |
| 13:05:35 | 75.6 | 604 | AT | 75.6 | 75.7 | Venda | 762.582 | 367 | LSE | |
| 13:05:35 | 75.6 | 2396 | AT | 75.6 | 75.8 | Venda | 761.978 | 366 | LSE | |
| 13:05:35 | 75.6 | 726 | AT | 75.6 | 75.8 | Venda | 759.582 | 365 | LSE | |
| 13:05:35 | 75.6 | 605 | AT | 75.6 | 75.8 | Venda | 758.856 | 364 | LSE | |
| 13:05:35 | 75.6 | 700 | AT | 75.6 | 75.8 | Venda | 758.251 | 363 | LSE | |
| 13:05:35 | 75.6 | 2484 | AT | 75.6 | 75.8 | Venda | 757.551 | 362 | LSE | |
| 13:05:34 | 75.8 | 5 | O | 75.6 | 75.8 | Compra | 755.067 | 361 | LSE | |
| 13:05:34 | 75.7 | 3000 | AT | 75.7 | 75.9 | Venda | 755.062 | 360 | LSE | |
| 13:05:34 | 75.7 | 2267 | AT | 75.7 | 75.9 | Venda | 752.062 | 359 | LSE | |
| 13:05:34 | 75.7 | 4541 | AT | 75.7 | 75.9 | Venda | 749.795 | 358 | LSE | |
| 13:05:34 | 75.7 | 2152 | AT | 75.7 | 75.9 | Venda | 745.254 | 357 | LSE | |
| 13:04:12 | 75.8 | 1312 | O | 75.7 | 75.9 | Venda | 743.102 | 356 | LSE | |
| 12:57:04 | 75.766 | 10000 | O | 75.7 | 75.9 | Venda | 741.790 | 355 | LSE | |
| 12:55:12 | 75.89 | 1 | O | 75.7 | 75.9 | Compra | 731.790 | 354 | LSE | |
| 12:49:43 | 76.126 | 32923 | O | 75.7 | 75.9 | Compra | 731.789 | 353 | LSE | |
| 12:40:06 | 75.7 | 150000 | O | 75.7 | 75.9 | Venda | 698.866 | 352 | LSE | |
| 12:39:15 | 75.9 | 3277 | O | 75.7 | 75.9 | Compra | 548.866 | 351 | 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
