Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
| Hora | Preço | Tamanho | Tipo | Preço de compra | Preço de venda | C/V | Comprar Ind. | Volume total | Núm | Bolsa |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:28:20 | 538.56 | 1 | O | 536.79 | 538.43 | Compra | 759 | 77 | LSE | |
| 13:13:07 | 565.71 | 10 | AT | 564.04 | 565.71 | Compra | 758 | 76 | LSE | |
| 13:10:38 | 570.47 | 2 | AT | 570.47 | 571.94 | Venda | 748 | 75 | LSE | |
| 13:03:23 | 576.39 | 2 | O | 575.01 | 576.97 | Compra | 746 | 74 | LSE | |
| 12:51:54 | 569.19 | 1 | O | 569.2 | 570.35 | Venda | 744 | 73 | LSE | |
| 12:42:58 | 570.91 | 2 | AT | 569.61 | 570.91 | Compra | 743 | 72 | LSE | |
| 12:36:10 | 567.68 | 1 | O | 567.89 | 570.12 | Venda | 741 | 71 | LSE | |
| 12:31:26 | 577.49 | 1 | O | 577.55 | 579.19 | Venda | 740 | 70 | LSE | |
| 12:29:28 | 575.57 | 1 | AT | 575.57 | 579.25 | Venda | 739 | 69 | LSE | |
| 12:27:43 | 574.21 | 1 | O | 572.77 | 575.9 | Venda | 738 | 68 | LSE | |
| 12:23:33 | 570.59 | 1 | O | 567.9 | 570.58 | Compra | 737 | 67 | LSE | |
| 12:22:25 | 565.47 | 3 | O | 565.54 | 567.16 | Venda | 736 | 66 | LSE | |
| 12:21:22 | 560.16 | 1 | O | 558.41 | 562.24 | Venda | 733 | 65 | LSE | |
| 12:15:54 | 568.31 | 1 | O | 566.63 | 568.29 | Compra | 732 | 64 | LSE | |
| 12:10:40 | 550.71 | 2 | O | 548.35 | 550.71 | Compra | 731 | 63 | LSE | |
| 12:07:01 | 534.78 | 1 | O | 533.38 | 534.76 | Compra | 729 | 62 | LSE | |
| 12:05:58 | 519.66 | 4 | AT | 519.66 | 525.64 | Venda | 728 | 61 | LSE | |
| 11:58:51 | 502.74 | 6 | AT | 502.74 | 504.57 | Venda | 724 | 60 | LSE | |
| 11:58:51 | 503.32 | 15 | AT | 501.17 | 503.32 | Compra | 718 | 59 | LSE | |
| 11:58:51 | 503.29 | 10 | AT | 501.17 | 503.29 | Compra | 703 | 58 | LSE | |
| 11:58:51 | 503.29 | 10 | AT | 501.17 | 503.29 | Compra | 693 | 57 | LSE | |
| 11:49:37 | 528.22 | 10 | AT | 528.22 | 533.16 | Venda | 683 | 56 | LSE | |
| 11:46:58 | 530.64 | 4 | O | 528.34 | 532.1 | Compra | 673 | 55 | LSE | |
| 11:44:48 | 524.54 | 2 | O | 520.99 | 524.53 | Compra | 669 | 54 | LSE | |
| 11:43:42 | 522.38 | 1 | O | 521.65 | 523.97 | Venda | 667 | 53 | LSE | |
| 11:43:42 | 522.38 | 1 | O | 521.65 | 523.97 | Venda | 666 | 52 | LSE | |
| 11:41:17 | 495.1 | 1 | O | 495.12 | 497.13 | Venda | 665 | 51 | LSE | |
| 11:37:25 | 508.68 | 3 | O | 506.87 | 508.68 | Compra | 664 | 50 | LSE | |
| 11:37:10 | 510.73 | 10 | AT | 508.99 | 510.73 | Compra | 661 | 49 | LSE | |
| 11:35:44 | 496.41 | 20 | AT | 494.97 | 496.41 | Compra | 651 | 48 | LSE | |
| 11:26:00 | 491.59 | 10 | AT | 491.59 | 493.43 | Venda | 631 | 47 | LSE | |
| 11:25:01 | 488.74 | 3 | AT | 488.74 | 490.15 | Venda | 621 | 46 | LSE | |
| 11:25:00 | 491.37 | 1 | AT | 489.55 | 491.37 | Compra | 618 | 45 | LSE | |
| 11:24:48 | 500.87 | 1 | O | 498.03 | 500.86 | Compra | 617 | 44 | LSE | |
| 11:22:37 | 498.01 | 144 | AT | 496.96 | 498.01 | Compra | 616 | 43 | LSE | |
| 10:48:39 | 504.43 | 6 | AT | 504.43 | 507.1 | Venda | 472 | 42 | LSE | |
| 10:42:54 | 518.75 | 1 | O | 516.52 | 518.75 | Compra | 466 | 41 | LSE | |
| 10:40:08 | 503.08 | 3 | AT | 500.04 | 503.08 | Compra | 465 | 40 | LSE | |
| 10:36:40 | 513.17 | 1 | O | 508.81 | 513.17 | Compra | 462 | 39 | LSE | |
| 10:30:57 | 504.55 | 2 | AT | 502.9 | 504.55 | Compra | 461 | 38 | LSE | |
| 10:30:57 | 504.55 | 1 | AT | 502.88 | 504.55 | Compra | 459 | 37 | LSE | |
| 10:26:10 | 477.95 | 3 | O | 473.68 | 477.95 | Compra | 458 | 36 | LSE | |
| 10:26:09 | 482.07 | 13 | AT | 473.49 | 482.07 | Compra | 455 | 35 | LSE | |
| 10:26:09 | 480.63 | 12 | AT | 473.49 | 480.63 | Compra | 442 | 34 | LSE | |
| 10:26:09 | 479.79 | 15 | AT | 473.49 | 479.79 | Compra | 430 | 33 | LSE | |
| 10:26:09 | 477.95 | 10 | AT | 473.49 | 477.95 | Compra | 415 | 32 | LSE | |
| 10:26:09 | 479.29 | 16 | O | 463.69 | 482.07 | Compra | 405 | 31 | LSE | |
| 10:25:45 | 485.3 | 2 | O | 485.31 | 486.25 | Venda | 389 | 30 | LSE | |
| 10:23:43 | 495.7 | 122 | AT | 495.7 | 497.04 | Venda | 387 | 29 | LSE | |
| 10:19:10 | 492.74 | 8 | AT | 492.74 | 494.37 | Venda | 265 | 28 | LSE | |
| 10:19:10 | 492.75 | 10 | AT | 492.75 | 494.37 | Venda | 257 | 27 | LSE | |
| 10:17:50 | 493.0 | 4 | O | 493.0 | 494.2 | Venda | 247 | 26 | LSE | |
| 10:14:54 | 502.9 | 10 | AT | 500.57 | 502.9 | Compra | 243 | 25 | LSE | |
| 10:14:54 | 502.9 | 10 | AT | 500.57 | 502.9 | Compra | 233 | 24 | LSE | |
| 10:13:39 | 499.8 | 19 | O | 498.54 | 502.13 | Venda | 223 | 23 | LSE | |
| 10:13:27 | 499.77 | 17 | AT | 499.77 | 501.58 | Venda | 204 | 22 | LSE | |
| 10:02:15 | 516.29 | 2 | AT | 515.23 | 516.29 | Compra | 187 | 21 | LSE | |
| 09:47:56 | 526.9 | 1 | AT | 526.9 | 527.8 | Venda | 185 | 20 | LSE | |
| 09:34:30 | 524.72 | 2 | AT | 524.72 | 525.48 | Venda | 184 | 19 | LSE | |
| 09:32:36 | 526.9 | 2 | AT | 526.07 | 526.9 | Compra | 182 | 18 | LSE | |
| 09:31:15 | 532.14 | 1 | O | 532.15 | 534.06 | Venda | 180 | 17 | LSE | |
| 09:24:41 | 545.07 | 1 | O | 545.07 | 546.89 | Venda | 179 | 16 | LSE | |
| 09:09:54 | 546.3 | 1 | O | 546.31 | 548.23 | Venda | 178 | 15 | LSE | |
| 09:00:37 | 557.1 | 1 | AT | 557.1 | 558.33 | Venda | 177 | 14 | LSE | |
| 09:00:35 | 558.63 | 1 | AT | 558.63 | 559.61 | Venda | 176 | 13 | LSE | |
| 09:00:00 | 564.09 | 26 | AT | 561.28 | 564.09 | Compra | 175 | 12 | LSE | |
| 09:00:00 | 564.09 | 114 | AT | 561.28 | 564.09 | Compra | 149 | 11 | LSE | |
| 08:15:20 | 576.1 | 2 | AT | 573.37 | 576.1 | Compra | 35 | 10 | LSE | |
| 07:25:56 | 564.18 | 1 | AT | 564.18 | 564.6 | Venda | 33 | 9 | LSE | |
| 07:07:08 | 571.28 | 1 | O | 571.28 | 573.59 | Venda | 32 | 8 | LSE | |
| 06:00:34 | 573.03 | 2 | AT | 571.25 | 573.03 | Compra | 31 | 7 | LSE | |
| 05:42:13 | 561.44 | 16 | O | 561.44 | 567.14 | Venda | 29 | 6 | LSE | |
| 05:15:26 | 559.85 | 7 | O | 545.66 | 554.3 | Compra | 13 | 5 | LSE | |
| 05:13:21 | 548.81 | 1 | O | 548.81 | 554.2 | Venda | 6 | 4 | LSE | |
| 05:10:06 | 553.98 | 1 | O | 545.68 | 553.98 | Compra | 5 | 3 | LSE | |
| 05:03:35 | 554.02 | 1 | O | 541.89 | 551.47 | Compra | 4 | 2 | LSE | |
| 05:00:01 | 555.06 | 3 | O | 712.56 | 713.87 | 3 | 1 | 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
