Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Hora | Preço | Tamanho | Tipo | Preço de compra | Preço de venda | C/V | Comprar Ind. | Volume total | Núm | Bolsa |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:00:04 | 4526.725 | 17 | O | 4470.0 | 4485.25 | 7.211 | 92 | LSE | ||
| 16:00:03 | 4530.998 | 30 | O | 4470.0 | 4485.25 | 7.194 | 91 | LSE | ||
| 16:00:03 | 4547.595 | 720 | O | 4470.0 | 4485.25 | 7.164 | 90 | LSE | ||
| 16:00:03 | 4547.01 | 500 | O | 4470.0 | 4485.25 | 6.444 | 89 | LSE | ||
| 16:00:03 | 4544.823 | 54 | O | 4470.0 | 4485.25 | 5.944 | 88 | LSE | ||
| 16:00:03 | 4491.133 | 300 | O | 4470.0 | 4485.25 | 5.890 | 87 | LSE | ||
| 16:00:03 | 4458.155 | 48 | O | 4470.0 | 4485.25 | 5.590 | 86 | LSE | ||
| 16:00:03 | 4446.775 | 274 | O | 4470.0 | 4485.25 | 5.542 | 85 | LSE | ||
| 16:00:03 | 4537.546 | 195 | O | 4470.0 | 4485.25 | 5.268 | 84 | LSE | ||
| 16:00:03 | 4517.783 | 10 | O | 4470.0 | 4485.25 | 5.073 | 83 | LSE | ||
| 16:00:03 | 4529.914 | 21 | O | 4470.0 | 4485.25 | 5.063 | 82 | LSE | ||
| 16:00:03 | 4511.452 | 70 | O | 4470.0 | 4485.25 | 5.042 | 81 | LSE | ||
| 16:00:03 | 4496.379 | 33 | O | 4470.0 | 4485.25 | 4.972 | 80 | LSE | ||
| 16:00:02 | 4407.155 | 208 | O | 4470.0 | 4485.25 | 4.939 | 79 | LSE | ||
| 16:00:02 | 4426.758 | 30 | O | 4470.0 | 4485.25 | 4.731 | 78 | LSE | ||
| 16:00:02 | 4413.925 | 210 | O | 4470.0 | 4485.25 | 4.701 | 77 | LSE | ||
| 16:00:02 | 4446.813 | 89 | O | 4470.0 | 4485.25 | 4.491 | 76 | LSE | ||
| 16:00:01 | 4352.401 | 1149 | O | 4470.0 | 4485.25 | 4.402 | 75 | LSE | ||
| 13:28:24 | 4477.25 | 2 | O | 4463.5 | 4477.0 | Compra | 3.253 | 74 | LSE | |
| 13:26:52 | 4461.842 | 50 | O | 4460.75 | 4472.0 | Venda | 3.251 | 73 | LSE | |
| 13:26:12 | 4452.603 | 100 | O | 4450.25 | 4461.75 | Venda | 3.201 | 72 | LSE | |
| 13:24:37 | 4445.75 | 1 | O | 4446.0 | 4457.75 | Venda | 3.101 | 71 | LSE | |
| 13:09:18 | 4481.5 | 40 | AT | 4466.5 | 4481.5 | Compra | 3.100 | 70 | LSE | |
| 13:06:51 | 4477.5 | 2 | O | 4461.25 | 4477.5 | Compra | 3.060 | 69 | LSE | |
| 13:06:49 | 4477.5 | 2 | O | 4465.25 | 4477.5 | Compra | 3.058 | 68 | LSE | |
| 13:06:49 | 4477.5 | 20 | AT | 4465.25 | 4477.5 | Compra | 3.056 | 67 | LSE | |
| 13:06:46 | 4477.5 | 20 | AT | 4465.25 | 4477.5 | Compra | 3.036 | 66 | LSE | |
| 13:04:18 | 4442.0 | 3 | O | 4442.0 | 4453.5 | Venda | 3.016 | 65 | LSE | |
| 13:02:41 | 4453.5 | 7 | O | 4442.5 | 4453.5 | Compra | 3.013 | 64 | LSE | |
| 12:52:58 | 4447.25 | 2 | O | 4433.75 | 4447.0 | Compra | 3.006 | 63 | LSE | |
| 12:42:51 | 4449.25 | 4 | O | 4449.25 | 4462.5 | Venda | 3.004 | 62 | LSE | |
| 12:36:10 | 4445.0 | 45 | O | 4445.0 | 4455.0 | Venda | 3.000 | 61 | LSE | |
| 12:18:33 | 4424.25 | 18 | O | 4412.5 | 4424.25 | Compra | 2.955 | 60 | LSE | |
| 12:15:48 | 4445.75 | 4 | O | 4429.0 | 4445.75 | Compra | 2.937 | 59 | LSE | |
| 12:12:38 | 4429.75 | 50 | O | 4414.0 | 4429.75 | Compra | 2.933 | 58 | LSE | |
| 12:03:53 | 4421.0 | 40 | O | 4406.75 | 4421.0 | Compra | 2.883 | 57 | LSE | |
| 12:01:40 | 4433.0 | 1 | O | 4420.5 | 4433.0 | Compra | 2.843 | 56 | LSE | |
| 12:00:12 | 4439.0 | 2 | O | 4394.0 | 4439.0 | Compra | 2.842 | 55 | LSE | |
| 11:51:08 | 4472.75 | 1 | O | 4461.5 | 4472.75 | Compra | 2.840 | 54 | LSE | |
| 11:50:26 | 4463.0 | 5 | O | 4447.0 | 4463.0 | Compra | 2.839 | 53 | LSE | |
| 11:49:17 | 4479.75 | 125 | O | 4469.0 | 4479.75 | Compra | 2.834 | 52 | LSE | |
| 11:40:02 | 4505.75 | 15 | AT | 4496.0 | 4505.75 | Compra | 2.709 | 51 | LSE | |
| 11:36:52 | 4517.75 | 2 | O | 4494.25 | 4517.25 | Compra | 2.694 | 50 | LSE | |
| 11:34:23 | 4492.0 | 90 | AT | 4484.0 | 4492.0 | Compra | 2.692 | 49 | LSE | |
| 11:27:40 | 4407.75 | 834 | AT | 4392.75 | 4407.75 | Compra | 2.602 | 48 | LSE | |
| 11:18:00 | 4399.5 | 16 | O | 4387.75 | 4399.5 | Compra | 1.768 | 47 | LSE | |
| 11:17:16 | 4389.75 | 6 | O | 4389.75 | 4401.25 | Venda | 1.752 | 46 | LSE | |
| 11:06:35 | 4393.5 | 24 | O | 4393.5 | 4408.0 | Venda | 1.746 | 45 | LSE | |
| 11:03:39 | 4399.25 | 50 | O | 4390.25 | 4399.25 | Compra | 1.722 | 44 | LSE | |
| 11:03:39 | 4399.25 | 1 | O | 4390.25 | 4399.25 | Compra | 1.672 | 43 | LSE | |
| 10:23:46 | 4419.5 | 24 | AT | 4407.75 | 4419.5 | Compra | 1.671 | 42 | LSE | |
| 10:08:34 | 4421.25 | 3 | O | 4407.0 | 4421.25 | Compra | 1.647 | 41 | LSE | |
| 09:54:22 | 4409.75 | 11 | O | 4408.25 | 4421.25 | Venda | 1.644 | 40 | LSE | |
| 09:17:06 | 4417.25 | 5 | O | 4404.0 | 4417.25 | Compra | 1.633 | 39 | LSE | |
| 08:45:27 | 4387.75 | 1 | O | 4387.75 | 4408.75 | Venda | 1.628 | 38 | LSE | |
| 08:31:27 | 4409.5 | 1 | O | 4393.5 | 4409.5 | Compra | 1.627 | 37 | LSE | |
| 08:26:48 | 4423.75 | 1 | O | 4404.0 | 4423.75 | Compra | 1.626 | 36 | LSE | |
| 08:22:34 | 4428.0 | 3 | O | 4406.5 | 4427.75 | Compra | 1.625 | 35 | LSE | |
| 08:21:57 | 4428.75 | 8 | O | 4404.5 | 4428.5 | Compra | 1.622 | 34 | LSE | |
| 08:17:34 | 4390.25 | 5 | O | 4390.25 | 4412.25 | Venda | 1.614 | 33 | LSE | |
| 08:12:49 | 4406.789 | 120 | O | 4391.0 | 4410.5 | Compra | 1.609 | 32 | LSE | |
| 08:01:53 | 4415.25 | 4 | O | 4396.75 | 4414.75 | Compra | 1.489 | 31 | LSE | |
| 07:56:51 | 4407.75 | 2 | O | 4391.75 | 4407.75 | Compra | 1.485 | 30 | LSE | |
| 07:52:33 | 4403.135 | 204 | O | 4389.25 | 4406.25 | Compra | 1.483 | 29 | LSE | |
| 07:51:53 | 4403.018 | 113 | O | 4388.75 | 4405.25 | Compra | 1.279 | 28 | LSE | |
| 07:32:53 | 4415.25 | 5 | O | 4395.0 | 4415.25 | Compra | 1.166 | 27 | LSE | |
| 07:32:53 | 4415.75 | 38 | AT | 4395.0 | 4415.75 | Compra | 1.161 | 26 | LSE | |
| 07:04:47 | 4401.25 | 1 | O | 4380.25 | 4401.0 | Compra | 1.123 | 25 | LSE | |
| 06:59:43 | 4404.0 | 1 | O | 4382.25 | 4403.75 | Compra | 1.122 | 24 | LSE | |
| 06:49:03 | 4376.818 | 137 | O | 4375.0 | 4391.25 | Venda | 1.121 | 23 | LSE | |
| 06:45:41 | 4376.148 | 21 | O | 4375.0 | 4391.0 | Venda | 984 | 22 | LSE | |
| 06:37:45 | 4382.25 | 4 | O | 4382.25 | 4403.25 | Venda | 963 | 21 | LSE | |
| 06:37:13 | 4404.75 | 2 | O | 4382.75 | 4404.75 | Compra | 959 | 20 | LSE | |
| 06:37:13 | 4402.25 | 20 | AT | 4382.75 | 4402.25 | Compra | 957 | 19 | LSE | |
| 06:24:54 | 4399.5 | 3 | O | 4379.5 | 4399.5 | Compra | 937 | 18 | LSE | |
| 06:24:54 | 4399.5 | 59 | O | 4379.5 | 4399.5 | Compra | 934 | 17 | LSE | |
| 06:20:09 | 4391.75 | 4 | O | 4392.0 | 4411.75 | Venda | 875 | 16 | LSE | |
| 06:16:46 | 4408.0 | 4 | O | 4389.75 | 4408.0 | Compra | 871 | 15 | LSE | |
| 06:13:10 | 4414.5 | 5 | O | 4397.0 | 4414.25 | Compra | 867 | 14 | LSE | |
| 06:13:09 | 4414.75 | 40 | AT | 4397.0 | 4414.75 | Compra | 862 | 13 | LSE | |
| 05:59:39 | 4412.75 | 5 | O | 4392.25 | 4412.75 | Compra | 822 | 12 | LSE | |
| 05:54:12 | 4413.25 | 22 | O | 4390.75 | 4413.25 | Compra | 817 | 11 | LSE | |
| 05:41:13 | 4400.0 | 19 | AT | 4400.0 | 4417.0 | Venda | 795 | 10 | LSE | |
| 05:29:49 | 4414.75 | 6 | O | 4401.75 | 4414.75 | Compra | 776 | 9 | LSE | |
| 05:29:19 | 4420.0 | 50 | O | 4400.25 | 4420.0 | Compra | 770 | 8 | LSE | |
| 05:28:33 | 4409.75 | 60 | AT | 4409.75 | 4423.0 | Venda | 720 | 7 | LSE | |
| 05:15:21 | 4425.247 | 564 | O | 4401.25 | 4427.0 | Compra | 660 | 6 | LSE | |
| 05:06:55 | 4410.75 | 11 | O | 4410.75 | 4471.5 | Venda | 96 | 5 | LSE | |
| 05:00:39 | 4436.0 | 23 | O | 4407.25 | 4436.5 | Compra | 85 | 4 | LSE | |
| 05:00:39 | 4436.0 | 1 | O | 4407.0 | 4436.5 | Compra | 62 | 3 | LSE | |
| 05:00:38 | 4436.0 | 24 | O | 4407.0 | 4436.5 | Compra | 61 | 2 | LSE | |
| 05:00:38 | 4407.0 | 37 | O | 4407.0 | 4436.5 | Venda | 37 | 1 | 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
