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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 14:00:36 | 605.12 | 8775 | O | 603.0 | 608.0 | Venda | 479.466 | 687 | LSE | |
| 14:00:36 | 605.0 | 8775 | O | 603.0 | 608.0 | Venda | 470.691 | 686 | LSE | |
| 14:00:36 | 605.12 | 6189 | O | 603.0 | 608.0 | Venda | 461.916 | 685 | LSE | |
| 14:00:36 | 605.0 | 6189 | O | 603.0 | 608.0 | Venda | 455.727 | 684 | LSE | |
| 14:00:36 | 605.12 | 5036 | O | 603.0 | 608.0 | Venda | 449.538 | 683 | LSE | |
| 14:00:36 | 605.0 | 5036 | O | 603.0 | 608.0 | Venda | 444.502 | 682 | LSE | |
| 13:35:19 | 605.0 | 232139 | UT | 603.0 | 608.0 | Venda | 439.466 | 681 | LSE | |
| 13:29:47 | 608.0 | 104 | AT | 604.0 | 608.0 | Compra | 207.327 | 680 | LSE | |
| 13:29:47 | 608.0 | 76 | AT | 604.0 | 608.0 | Compra | 207.223 | 679 | LSE | |
| 13:29:47 | 608.0 | 67 | AT | 604.0 | 608.0 | Compra | 207.147 | 678 | LSE | |
| 13:29:47 | 608.0 | 118 | AT | 604.0 | 608.0 | Compra | 207.080 | 677 | LSE | |
| 13:29:47 | 607.0 | 64 | AT | 604.0 | 607.0 | Compra | 206.962 | 676 | LSE | |
| 13:29:47 | 607.0 | 75 | AT | 604.0 | 607.0 | Compra | 206.898 | 675 | LSE | |
| 13:29:47 | 607.0 | 72 | AT | 604.0 | 607.0 | Compra | 206.823 | 674 | LSE | |
| 13:29:47 | 608.0 | 169 | AT | 606.0 | 608.0 | Compra | 206.751 | 673 | LSE | |
| 13:29:47 | 608.0 | 213 | AT | 604.0 | 608.0 | Compra | 206.582 | 672 | LSE | |
| 13:29:47 | 608.0 | 79 | AT | 604.0 | 608.0 | Compra | 206.369 | 671 | LSE | |
| 13:29:47 | 607.0 | 88 | AT | 604.0 | 607.0 | Compra | 206.290 | 670 | LSE | |
| 13:29:47 | 607.0 | 71 | AT | 604.0 | 607.0 | Compra | 206.202 | 669 | LSE | |
| 13:29:47 | 607.0 | 75 | AT | 604.0 | 607.0 | Compra | 206.131 | 668 | LSE | |
| 13:29:47 | 607.0 | 72 | AT | 604.0 | 607.0 | Compra | 206.056 | 667 | LSE | |
| 13:29:44 | 606.0 | 3 | AT | 604.0 | 606.0 | Compra | 205.984 | 666 | LSE | |
| 13:29:44 | 606.0 | 3 | AT | 604.0 | 606.0 | Compra | 205.981 | 665 | LSE | |
| 13:29:44 | 606.0 | 47 | AT | 604.0 | 606.0 | Compra | 205.978 | 664 | LSE | |
| 13:29:35 | 606.0 | 38 | AT | 605.0 | 606.0 | Compra | 205.931 | 663 | LSE | |
| 13:29:17 | 606.0 | 59 | AT | 605.0 | 606.0 | Compra | 205.893 | 662 | LSE | |
| 13:28:21 | 605.0 | 217 | AT | 604.0 | 605.0 | Compra | 205.834 | 661 | LSE | |
| 13:28:21 | 605.0 | 114 | AT | 604.0 | 605.0 | Compra | 205.617 | 660 | LSE | |
| 13:28:21 | 605.0 | 586 | AT | 604.0 | 605.0 | Compra | 205.503 | 659 | LSE | |
| 13:28:07 | 606.0 | 470 | AT | 604.0 | 606.0 | Compra | 204.917 | 658 | LSE | |
| 13:28:07 | 606.0 | 220 | AT | 604.0 | 606.0 | Compra | 204.447 | 657 | LSE | |
| 13:28:07 | 606.0 | 77 | AT | 604.0 | 606.0 | Compra | 204.227 | 656 | LSE | |
| 13:28:07 | 606.0 | 65 | AT | 604.0 | 606.0 | Compra | 204.150 | 655 | LSE | |
| 13:28:07 | 606.0 | 70 | AT | 604.0 | 606.0 | Compra | 204.085 | 654 | LSE | |
| 13:26:55 | 606.0 | 1 | O | 604.0 | 606.0 | Compra | 204.015 | 653 | LSE | |
| 13:26:55 | 605.0 | 211 | AT | 604.0 | 605.0 | Compra | 204.014 | 652 | LSE | |
| 13:26:55 | 605.0 | 79 | AT | 604.0 | 605.0 | Compra | 203.803 | 651 | LSE | |
| 13:26:55 | 605.0 | 78 | AT | 604.0 | 605.0 | Compra | 203.724 | 650 | LSE | |
| 13:26:55 | 605.0 | 58 | AT | 604.0 | 605.0 | Compra | 203.646 | 649 | LSE | |
| 13:26:55 | 605.0 | 13 | AT | 603.0 | 605.0 | Compra | 203.588 | 648 | LSE | |
| 13:26:55 | 605.0 | 470 | AT | 603.0 | 605.0 | Compra | 203.575 | 647 | LSE | |
| 13:26:55 | 605.0 | 21 | AT | 603.0 | 605.0 | Compra | 203.105 | 646 | LSE | |
| 13:24:37 | 605.0 | 62 | AT | 603.0 | 605.0 | Compra | 203.084 | 645 | LSE | |
| 13:23:40 | 604.0 | 79 | AT | 604.0 | 605.0 | Venda | 203.022 | 644 | LSE | |
| 13:23:40 | 604.0 | 79 | AT | 604.0 | 605.0 | Venda | 202.943 | 643 | LSE | |
| 13:23:40 | 604.0 | 470 | AT | 604.0 | 605.0 | Venda | 202.864 | 642 | LSE | |
| 13:23:40 | 604.0 | 31 | AT | 604.0 | 605.0 | Venda | 202.394 | 641 | LSE | |
| 13:23:39 | 604.0 | 41 | AT | 604.0 | 605.0 | Venda | 202.363 | 640 | LSE | |
| 13:23:39 | 604.0 | 40 | AT | 604.0 | 605.0 | Venda | 202.322 | 639 | LSE | |
| 13:23:39 | 604.0 | 110 | AT | 604.0 | 605.0 | Venda | 202.282 | 638 | LSE | |
| 13:23:39 | 605.0 | 135 | AT | 603.0 | 605.0 | Compra | 202.172 | 637 | LSE | |
| 13:23:39 | 605.0 | 402 | AT | 603.0 | 605.0 | Compra | 202.037 | 636 | LSE | |
| 13:23:39 | 605.0 | 70 | AT | 603.0 | 605.0 | Compra | 201.635 | 635 | LSE | |
| 13:23:39 | 605.0 | 72 | AT | 603.0 | 605.0 | Compra | 201.565 | 634 | LSE | |
| 13:23:39 | 605.0 | 73 | AT | 603.0 | 605.0 | Compra | 201.493 | 633 | LSE | |
| 13:22:47 | 603.0 | 29 | AT | 603.0 | 605.0 | Venda | 201.420 | 632 | LSE | |
| 13:22:47 | 604.0 | 79 | AT | 602.0 | 604.0 | Compra | 201.391 | 631 | LSE | |
| 13:22:47 | 604.0 | 26 | AT | 602.0 | 604.0 | Compra | 201.312 | 630 | LSE | |
| 13:22:47 | 604.0 | 45 | AT | 602.0 | 604.0 | Compra | 201.286 | 629 | LSE | |
| 13:22:47 | 604.0 | 69 | AT | 602.0 | 604.0 | Compra | 201.241 | 628 | LSE | |
| 13:22:47 | 604.0 | 212 | AT | 602.0 | 604.0 | Compra | 201.172 | 627 | LSE | |
| 13:22:47 | 604.0 | 268 | AT | 602.0 | 604.0 | Compra | 200.960 | 626 | LSE | |
| 13:22:19 | 604.0 | 7 | O | 602.0 | 604.0 | Compra | 200.692 | 625 | LSE | |
| 13:22:15 | 603.0 | 216 | AT | 601.0 | 603.0 | Compra | 200.685 | 624 | LSE | |
| 13:22:15 | 603.0 | 234 | AT | 601.0 | 603.0 | Compra | 200.469 | 623 | LSE | |
| 13:22:15 | 603.0 | 1 | AT | 601.0 | 603.0 | Compra | 200.235 | 622 | LSE | |
| 13:21:28 | 602.0 | 655 | AT | 602.0 | 603.0 | Venda | 200.234 | 621 | LSE | |
| 13:21:28 | 602.0 | 277 | AT | 601.0 | 602.0 | Compra | 199.579 | 620 | LSE | |
| 13:21:28 | 602.0 | 536 | AT | 601.0 | 602.0 | Compra | 199.302 | 619 | LSE | |
| 13:21:25 | 601.0 | 32 | AT | 601.0 | 603.0 | Venda | 198.766 | 618 | LSE | |
| 13:19:50 | 603.0 | 8 | O | 601.0 | 603.0 | Compra | 198.734 | 617 | LSE | |
| 13:19:00 | 602.0 | 10 | AT | 602.0 | 603.0 | Venda | 198.726 | 616 | LSE | |
| 13:19:00 | 602.0 | 22 | AT | 602.0 | 603.0 | Venda | 198.716 | 615 | LSE | |
| 13:17:00 | 602.0 | 78 | AT | 602.0 | 604.0 | Venda | 198.694 | 614 | LSE | |
| 13:17:00 | 603.0 | 9 | AT | 603.0 | 604.0 | Venda | 198.616 | 613 | LSE | |
| 13:17:00 | 603.0 | 21 | AT | 603.0 | 604.0 | Venda | 198.607 | 612 | LSE | |
| 13:17:00 | 603.0 | 100 | AT | 603.0 | 604.0 | Venda | 198.586 | 611 | LSE | |
| 13:16:04 | 605.0 | 295 | O | 603.0 | 604.0 | Compra | 198.486 | 610 | LSE | |
| 13:16:03 | 604.0 | 277 | AT | 604.0 | 606.0 | Venda | 198.191 | 609 | LSE | |
| 13:16:03 | 604.0 | 85 | AT | 604.0 | 606.0 | Venda | 197.914 | 608 | LSE | |
| 13:16:03 | 605.0 | 72 | AT | 604.0 | 605.0 | Compra | 197.829 | 607 | LSE | |
| 13:16:03 | 605.0 | 68 | AT | 604.0 | 605.0 | Compra | 197.757 | 606 | LSE | |
| 13:16:03 | 605.0 | 74 | AT | 604.0 | 605.0 | Compra | 197.689 | 605 | LSE | |
| 13:16:03 | 605.0 | 32 | AT | 604.0 | 605.0 | Compra | 197.615 | 604 | LSE | |
| 13:15:55 | 604.0 | 140 | AT | 603.0 | 604.0 | Compra | 197.583 | 603 | LSE | |
| 13:15:33 | 604.0 | 213 | AT | 603.0 | 604.0 | Compra | 197.443 | 602 | LSE | |
| 13:15:33 | 604.0 | 250 | AT | 602.0 | 604.0 | Compra | 197.230 | 601 | 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
