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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 16:01:11 | 443.0 | 5 | O | 441.0 | 442.5 | Compra | 1.006.016 | 543 | LSE | |
| 14:51:36 | 443.0 | 19 | O | 441.0 | 442.5 | Compra | 1.006.011 | 542 | LSE | |
| 13:35:26 | 442.0 | 286846 | UT | 441.0 | 442.5 | Compra | 1.005.992 | 541 | LSE | |
| 13:29:32 | 442.19 | 22 | O | 441.5 | 442.5 | Compra | 719.146 | 540 | LSE | |
| 13:28:10 | 442.19 | 1141 | O | 441.5 | 442.5 | Compra | 719.124 | 539 | LSE | |
| 13:28:09 | 442.19 | 16 | O | 441.5 | 442.5 | Compra | 717.983 | 538 | LSE | |
| 13:28:02 | 442.0 | 670 | O | 441.5 | 442.5 | 717.967 | 537 | LSE | ||
| 13:27:05 | 442.5 | 46 | O | 441.5 | 442.5 | Compra | 717.297 | 536 | LSE | |
| 13:26:48 | 442.19 | 161 | O | 441.5 | 442.5 | Compra | 717.251 | 535 | LSE | |
| 13:26:37 | 442.19 | 2000 | O | 441.5 | 442.5 | Compra | 717.090 | 534 | LSE | |
| 13:24:46 | 442.19 | 1417 | O | 441.5 | 442.5 | Compra | 715.090 | 533 | LSE | |
| 13:24:06 | 442.0 | 3750 | O | 441.5 | 442.5 | 713.673 | 532 | LSE | ||
| 13:23:17 | 442.19 | 449 | O | 441.5 | 442.5 | Compra | 709.923 | 531 | LSE | |
| 13:22:21 | 442.0 | 50 | AT | 441.5 | 442.0 | Compra | 709.474 | 530 | LSE | |
| 13:22:21 | 442.0 | 850 | AT | 441.5 | 442.0 | Compra | 709.424 | 529 | LSE | |
| 13:22:21 | 442.0 | 750 | AT | 441.5 | 442.0 | Compra | 708.574 | 528 | LSE | |
| 13:22:21 | 442.0 | 149 | AT | 441.5 | 442.0 | Compra | 707.824 | 527 | LSE | |
| 13:22:21 | 442.0 | 825 | AT | 441.5 | 442.0 | Compra | 707.675 | 526 | LSE | |
| 13:22:21 | 442.0 | 50 | AT | 441.5 | 442.0 | Compra | 706.850 | 525 | LSE | |
| 13:22:21 | 442.0 | 46 | AT | 441.5 | 442.0 | Compra | 706.800 | 524 | LSE | |
| 13:22:21 | 441.5 | 1 | O | 441.5 | 442.0 | Venda | 706.754 | 523 | LSE | |
| 13:21:45 | 441.845 | 47 | O | 441.5 | 442.0 | Compra | 706.753 | 522 | LSE | |
| 13:19:23 | 441.501 | 2000 | O | 441.0 | 442.0 | Compra | 706.706 | 521 | LSE | |
| 13:18:42 | 442.0 | 67 | O | 441.0 | 442.0 | Compra | 704.706 | 520 | LSE | |
| 13:17:02 | 441.69 | 100 | O | 441.0 | 442.0 | Compra | 704.639 | 519 | LSE | |
| 13:16:51 | 441.5 | 100 | O | 441.0 | 442.0 | 704.539 | 518 | LSE | ||
| 13:16:35 | 441.69 | 226 | O | 441.0 | 442.0 | Compra | 704.439 | 517 | LSE | |
| 13:14:49 | 441.69 | 13 | O | 441.0 | 442.0 | Compra | 704.213 | 516 | LSE | |
| 13:13:36 | 441.69 | 3726 | O | 441.0 | 442.0 | Compra | 704.200 | 515 | LSE | |
| 13:04:34 | 441.689 | 991 | O | 441.0 | 442.0 | Compra | 700.474 | 514 | LSE | |
| 13:02:59 | 441.503 | 74 | O | 441.0 | 442.0 | Compra | 699.483 | 513 | LSE | |
| 13:01:55 | 441.69 | 200 | O | 441.0 | 442.0 | Compra | 699.409 | 512 | LSE | |
| 13:01:05 | 442.0 | 1 | O | 441.0 | 442.0 | Compra | 699.209 | 511 | LSE | |
| 13:00:48 | 441.5 | 1254 | O | 441.0 | 442.0 | 699.208 | 510 | LSE | ||
| 13:00:12 | 441.69 | 2306 | O | 441.0 | 442.0 | Compra | 697.954 | 509 | LSE | |
| 12:59:23 | 441.69 | 43 | O | 441.0 | 442.0 | Compra | 695.648 | 508 | LSE | |
| 12:58:25 | 441.69 | 335 | O | 441.0 | 442.0 | Compra | 695.605 | 507 | LSE | |
| 12:55:56 | 441.69 | 673 | O | 441.0 | 442.0 | Compra | 695.270 | 506 | LSE | |
| 12:55:26 | 441.502 | 2286 | O | 441.0 | 442.0 | Compra | 694.597 | 505 | LSE | |
| 12:55:10 | 441.698 | 297 | O | 441.0 | 442.0 | Compra | 692.311 | 504 | LSE | |
| 12:54:29 | 441.503 | 1254 | O | 441.0 | 442.0 | Compra | 692.014 | 503 | LSE | |
| 12:53:19 | 441.699 | 2850 | O | 441.0 | 442.0 | Compra | 690.760 | 502 | LSE | |
| 12:50:53 | 441.82 | 441 | O | 441.0 | 442.0 | Compra | 687.910 | 501 | LSE | |
| 12:50:25 | 441.638 | 679 | O | 441.0 | 442.0 | Compra | 687.469 | 500 | LSE | |
| 12:47:51 | 441.502 | 200 | O | 441.0 | 442.0 | Compra | 686.790 | 499 | LSE | |
| 12:38:27 | 441.5 | 1383 | O | 441.5 | 442.0 | Venda | 686.590 | 498 | LSE | |
| 12:35:23 | 442.0 | 12 | AT | 441.5 | 442.0 | Compra | 685.207 | 497 | LSE | |
| 12:35:23 | 442.0 | 2700 | AT | 441.5 | 442.0 | Compra | 685.195 | 496 | LSE | |
| 12:35:23 | 442.0 | 209 | AT | 441.5 | 442.0 | Compra | 682.495 | 495 | LSE | |
| 12:35:23 | 442.0 | 10 | AT | 441.5 | 442.0 | Compra | 682.286 | 494 | LSE | |
| 12:34:51 | 441.5 | 1198 | AT | 441.5 | 442.0 | Venda | 682.276 | 493 | LSE | |
| 12:34:34 | 441.5 | 3507 | AT | 441.0 | 441.5 | Compra | 681.078 | 492 | LSE | |
| 12:34:34 | 441.5 | 1493 | AT | 441.5 | 442.0 | Venda | 677.571 | 491 | LSE | |
| 12:34:19 | 441.875 | 905 | O | 441.5 | 442.0 | Compra | 676.078 | 490 | LSE | |
| 12:34:08 | 441.95 | 1 | O | 441.5 | 442.0 | Compra | 675.173 | 489 | LSE | |
| 12:32:16 | 441.752 | 1400 | O | 441.5 | 442.0 | Compra | 675.172 | 488 | LSE | |
| 12:31:13 | 441.751 | 239 | O | 441.5 | 442.0 | Compra | 673.772 | 487 | LSE | |
| 12:30:32 | 441.752 | 2150 | O | 441.5 | 442.0 | Compra | 673.533 | 486 | LSE | |
| 12:29:09 | 441.75 | 1068 | O | 441.0 | 442.0 | Compra | 671.383 | 485 | LSE | |
| 12:26:57 | 442.0 | 1280 | AT | 441.0 | 442.0 | Compra | 670.315 | 484 | LSE | |
| 12:26:57 | 442.0 | 1253 | AT | 441.5 | 442.0 | Compra | 669.035 | 483 | LSE | |
| 12:26:57 | 442.0 | 1318 | AT | 441.5 | 442.0 | Compra | 667.782 | 482 | LSE | |
| 12:26:57 | 442.0 | 88 | AT | 441.5 | 442.0 | Compra | 666.464 | 481 | LSE | |
| 12:26:57 | 442.0 | 6 | AT | 441.5 | 442.0 | Compra | 666.376 | 480 | LSE | |
| 12:26:57 | 441.5 | 918 | AT | 441.5 | 442.0 | Venda | 666.370 | 479 | LSE | |
| 12:26:57 | 441.5 | 827 | AT | 440.5 | 441.5 | Compra | 665.452 | 478 | LSE | |
| 12:26:57 | 441.5 | 863 | AT | 440.5 | 441.5 | Compra | 664.625 | 477 | LSE | |
| 12:26:57 | 441.5 | 95 | AT | 440.5 | 441.5 | Compra | 663.762 | 476 | LSE | |
| 12:26:57 | 441.5 | 124 | AT | 440.5 | 441.5 | Compra | 663.667 | 475 | LSE | |
| 12:26:57 | 441.5 | 1154 | AT | 440.5 | 441.5 | Compra | 663.543 | 474 | LSE | |
| 12:26:01 | 441.25 | 237 | O | 440.5 | 441.5 | Compra | 662.389 | 473 | LSE | |
| 12:25:55 | 441.32 | 10000 | O | 440.5 | 441.5 | Compra | 662.152 | 472 | LSE | |
| 12:23:53 | 441.002 | 30 | O | 440.5 | 441.5 | Compra | 652.152 | 471 | LSE | |
| 12:23:12 | 441.021 | 2305 | O | 440.5 | 441.5 | Compra | 652.122 | 470 | LSE | |
| 12:22:23 | 441.002 | 5491 | O | 440.5 | 441.5 | Compra | 649.817 | 469 | LSE | |
| 12:19:48 | 441.0 | 452 | AT | 441.0 | 441.5 | Venda | 644.326 | 468 | LSE | |
| 12:19:48 | 441.0 | 2000 | AT | 441.0 | 441.5 | Venda | 643.874 | 467 | LSE | |
| 12:19:48 | 441.5 | 7600 | AT | 441.5 | 442.0 | Venda | 641.874 | 466 | LSE | |
| 12:19:48 | 441.5 | 2400 | AT | 441.5 | 442.0 | Venda | 634.274 | 465 | LSE | |
| 12:17:10 | 441.751 | 1600 | O | 441.5 | 442.0 | Compra | 631.874 | 464 | LSE | |
| 12:17:09 | 441.76 | 1621 | O | 441.5 | 442.0 | Compra | 630.274 | 463 | LSE | |
| 12:16:28 | 441.875 | 246 | O | 441.5 | 442.0 | Compra | 628.653 | 462 | LSE | |
| 12:16:28 | 441.875 | 1183 | O | 441.5 | 442.0 | Compra | 628.407 | 461 | LSE | |
| 12:16:27 | 442.0 | 518 | AT | 442.0 | 443.0 | Venda | 627.224 | 460 | LSE | |
| 12:16:27 | 442.0 | 1262 | AT | 442.0 | 443.0 | Venda | 626.706 | 459 | LSE | |
| 12:11:16 | 442.777 | 300 | O | 442.0 | 443.0 | Compra | 625.444 | 458 | LSE | |
| 12:10:53 | 442.75 | 1122 | O | 442.0 | 443.0 | Compra | 625.144 | 457 | LSE | |
| 12:10:02 | 443.0 | 40 | O | 442.0 | 443.0 | Compra | 624.022 | 456 | LSE | |
| 12:10:01 | 442.5 | 1153 | AT | 442.5 | 443.5 | Venda | 623.982 | 455 | LSE | |
| 12:10:01 | 442.5 | 410 | AT | 442.5 | 443.5 | Venda | 622.829 | 454 | LSE | |
| 12:10:01 | 442.5 | 457 | AT | 442.5 | 443.5 | Venda | 622.419 | 453 | LSE | |
| 12:10:01 | 442.5 | 397 | AT | 442.5 | 443.5 | Venda | 621.962 | 452 | LSE | |
| 12:10:01 | 442.5 | 2000 | AT | 442.5 | 443.5 | Venda | 621.565 | 451 | 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
