Tendências Agora
Rankings
![](/cdn/assets/images/search/clock.png)
Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
LSE (Dowlais Group Plc) |
TG (Dowlais Group plc) |
Hora | Preço | Tamanho | Tipo | B/S | Compra | Venda | Ind.Compra. | Total Volume | Num | Bolsa |
---|---|---|---|---|---|---|---|---|---|---|
06:21:43 | 69,50 | 300.000 | O | Compra | 68,05 | 69,00 | 3.221.642 | 542 | LSE | |
13:35:37 | 69,206 | 200.088 | O | Compra | 68,05 | 69,00 | 2.921.642 | 541 | LSE | |
13:35:37 | 69,171 | 200.088 | O | Compra | 68,05 | 69,00 | 2.721.554 | 540 | LSE | |
13:35:18 | 68,50 | 698.559 | UT | Venda | 68,05 | 69,00 | 2.521.466 | 539 | LSE | |
13:29:04 | 69,00 | 724 | AT | Compra | 68,05 | 69,00 | 1.822.907 | 538 | LSE | |
13:28:33 | 69,00 | 8 | AT | Venda | 69,00 | 69,10 | 1.822.183 | 537 | LSE | |
13:28:33 | 69,00 | 283 | AT | Venda | 69,00 | 69,10 | 1.822.175 | 536 | LSE | |
13:27:44 | 68,95 | 23 | AT | Compra | 68,85 | 68,95 | 1.821.892 | 535 | LSE | |
13:27:34 | 68,90 | 1.100 | AT | Compra | 68,80 | 68,90 | 1.821.869 | 534 | LSE | |
13:27:34 | 68,90 | 859 | AT | Compra | 68,05 | 68,90 | 1.820.769 | 533 | LSE | |
13:27:34 | 68,90 | 544 | AT | Compra | 68,05 | 68,90 | 1.819.910 | 532 | LSE | |
13:27:21 | 68,4265 | 6.164 | O | Venda | 68,05 | 68,90 | 1.819.366 | 531 | LSE | |
13:26:45 | 68,90 | 3 | O | Compra | 68,05 | 68,90 | 1.813.202 | 530 | LSE | |
13:26:45 | 68,90 | 20 | O | Compra | 68,05 | 68,90 | 1.813.199 | 529 | LSE | |
13:26:45 | 68,85 | 1.297 | AT | Venda | 68,85 | 68,95 | 1.813.179 | 528 | LSE | |
13:26:32 | 68,95 | 472 | AT | Compra | 68,05 | 68,95 | 1.811.882 | 527 | LSE | |
13:26:30 | 68,95 | 224 | AT | Compra | 68,05 | 68,95 | 1.811.410 | 526 | LSE | |
13:26:30 | 68,95 | 197 | AT | Compra | 68,05 | 68,95 | 1.811.186 | 525 | LSE | |
13:26:30 | 68,95 | 1.779 | AT | Compra | 68,05 | 68,95 | 1.810.989 | 524 | LSE | |
13:26:24 | 68,95 | 107 | AT | Venda | 68,95 | 69,05 | 1.809.210 | 523 | LSE | |
13:26:24 | 69,00 | 731 | AT | Venda | 69,00 | 69,25 | 1.809.103 | 522 | LSE | |
13:26:24 | 69,15 | 437 | AT | Compra | 69,00 | 69,15 | 1.808.372 | 521 | LSE | |
13:25:34 | 69,00 | 1.863 | AT | Compra | 68,95 | 69,00 | 1.807.935 | 520 | LSE | |
13:25:25 | 69,002 | 2.200 | O | Compra | 68,95 | 69,00 | 1.806.072 | 519 | LSE | |
13:25:14 | 69,00 | 768 | AT | Venda | 69,00 | 69,15 | 1.803.872 | 518 | LSE | |
13:25:14 | 69,00 | 1.001 | AT | Venda | 69,00 | 69,15 | 1.803.104 | 517 | LSE | |
13:25:14 | 69,00 | 1.066 | AT | Venda | 69,00 | 69,15 | 1.802.103 | 516 | LSE | |
13:25:14 | 69,00 | 273 | AT | Compra | 68,95 | 69,00 | 1.801.037 | 515 | LSE | |
13:24:54 | 69,00 | 727 | AT | Compra | 68,95 | 69,00 | 1.800.764 | 514 | LSE | |
13:21:55 | 69,00 | 1.186 | AT | Compra | 68,90 | 69,00 | 1.800.037 | 513 | LSE | |
13:21:48 | 68,95 | 1.100 | AT | Venda | 68,95 | 69,15 | 1.798.851 | 512 | LSE | |
13:21:48 | 68,90 | 703 | AT | Venda | 68,90 | 68,95 | 1.797.751 | 511 | LSE | |
13:21:48 | 68,90 | 23 | AT | Venda | 68,90 | 68,95 | 1.797.048 | 510 | LSE | |
13:21:48 | 68,90 | 23 | AT | Venda | 68,90 | 68,95 | 1.797.025 | 509 | LSE | |
13:21:48 | 68,90 | 23 | AT | Venda | 68,90 | 69,00 | 1.797.002 | 508 | LSE | |
13:21:19 | 69,00 | 3.567 | AT | Compra | 68,90 | 69,00 | 1.796.979 | 507 | LSE | |
13:19:45 | 68,90 | 1 | O | Venda | 68,90 | 69,00 | 1.793.412 | 506 | LSE | |
13:16:25 | 69,05 | 1.872 | AT | Venda | 69,05 | 69,15 | 1.793.411 | 505 | LSE | |
13:14:54 | 69,00 | 1.320 | AT | Compra | 68,85 | 69,00 | 1.791.539 | 504 | LSE | |
13:14:54 | 69,00 | 1.047 | AT | Compra | 68,85 | 69,00 | 1.790.219 | 503 | LSE | |
13:14:34 | 68,85 | 13 | O | Venda | 68,85 | 69,00 | 1.789.172 | 502 | LSE | |
13:13:49 | 68,95 | 191 | AT | Compra | 68,65 | 68,95 | 1.789.159 | 501 | LSE | |
13:13:49 | 68,95 | 638 | AT | Compra | 68,65 | 68,95 | 1.788.968 | 500 | LSE | |
13:13:49 | 68,95 | 538 | AT | Compra | 68,65 | 68,95 | 1.788.330 | 499 | LSE | |
13:09:30 | 68,90 | 936 | AT | Venda | 68,90 | 68,95 | 1.787.792 | 498 | LSE | |
13:09:30 | 68,90 | 1.385 | AT | Compra | 67,40 | 68,90 | 1.786.856 | 497 | LSE | |
13:09:28 | 69,00 | 1.348 | AT | Venda | 69,00 | 69,05 | 1.785.471 | 496 | LSE | |
13:09:28 | 69,00 | 1.156 | AT | Venda | 69,00 | 69,05 | 1.784.123 | 495 | LSE | |
13:09:28 | 69,00 | 1.962 | AT | Venda | 69,00 | 69,05 | 1.782.967 | 494 | LSE | |
13:09:28 | 69,00 | 3.327 | AT | Venda | 69,00 | 69,05 | 1.781.005 | 493 | LSE | |
13:09:28 | 69,00 | 21.673 | AT | Venda | 69,00 | 69,05 | 1.777.678 | 492 | LSE | |
13:09:27 | 69,05 | 1.260 | AT | Compra | 69,00 | 69,05 | 1.756.005 | 491 | LSE | |
13:09:27 | 69,05 | 1.260 | AT | Compra | 69,00 | 69,05 | 1.754.745 | 490 | LSE | |
13:09:27 | 69,05 | 1.101 | AT | Compra | 69,00 | 69,05 | 1.753.485 | 489 | LSE | |
13:09:25 | 69,15 | 1.746 | AT | Compra | 69,00 | 69,15 | 1.752.384 | 488 | LSE | |
13:09:25 | 69,15 | 523 | AT | Compra | 69,00 | 69,15 | 1.750.638 | 487 | LSE | |
13:09:25 | 69,10 | 1.666 | AT | Venda | 69,10 | 69,20 | 1.750.115 | 486 | LSE | |
13:09:25 | 69,10 | 1.746 | AT | Venda | 69,10 | 69,25 | 1.748.449 | 485 | LSE | |
13:09:25 | 69,20 | 1.132 | AT | Compra | 69,00 | 69,20 | 1.746.703 | 484 | LSE | |
13:09:25 | 69,20 | 226 | AT | Compra | 69,00 | 69,20 | 1.745.571 | 483 | LSE | |
13:09:25 | 69,20 | 596 | AT | Compra | 69,00 | 69,20 | 1.745.345 | 482 | LSE | |
13:09:25 | 69,05 | 1.074 | AT | Compra | 69,00 | 69,05 | 1.744.749 | 481 | LSE | |
13:09:19 | 69,05 | 3.526 | AT | Compra | 69,00 | 69,05 | 1.743.675 | 480 | LSE | |
13:09:18 | 69,05 | 3.738 | AT | Compra | 69,00 | 69,05 | 1.740.149 | 479 | LSE | |
13:09:16 | 69,05 | 3.508 | AT | Compra | 69,00 | 69,05 | 1.736.411 | 478 | LSE | |
13:09:16 | 69,05 | 1.085 | AT | Compra | 69,00 | 69,05 | 1.732.903 | 477 | LSE | |
13:09:16 | 69,05 | 3.617 | AT | Compra | 69,00 | 69,05 | 1.731.818 | 476 | LSE | |
13:09:12 | 69,05 | 404 | AT | Compra | 69,00 | 69,05 | 1.728.201 | 475 | LSE | |
13:09:12 | 69,05 | 1.345 | AT | Compra | 69,00 | 69,05 | 1.727.797 | 474 | LSE | |
13:09:02 | 69,05 | 2.376 | AT | Compra | 69,00 | 69,05 | 1.726.452 | 473 | LSE | |
13:09:02 | 69,05 | 2.578 | AT | Compra | 69,00 | 69,05 | 1.724.076 | 472 | LSE | |
13:09:02 | 69,05 | 2.578 | AT | Compra | 69,00 | 69,05 | 1.721.498 | 471 | LSE | |
13:09:01 | 69,05 | 3.753 | AT | Compra | 69,00 | 69,05 | 1.718.920 | 470 | LSE | |
13:09:01 | 69,05 | 127 | AT | Compra | 69,00 | 69,05 | 1.715.167 | 469 | LSE | |
13:09:01 | 69,05 | 423 | AT | Compra | 69,00 | 69,05 | 1.715.040 | 468 | LSE | |
13:09:00 | 69,05 | 20 | O | Compra | 69,00 | 69,05 | 1.714.617 | 467 | LSE | |
13:09:00 | 69,05 | 2.867 | AT | Compra | 69,00 | 69,05 | 1.714.597 | 466 | LSE | |
13:08:59 | 69,05 | 3.331 | AT | Compra | 69,00 | 69,05 | 1.711.730 | 465 | LSE | |
13:08:57 | 69,05 | 1.847 | AT | Venda | 69,05 | 69,40 | 1.708.399 | 464 | LSE | |
13:08:57 | 69,05 | 16 | AT | Venda | 69,05 | 69,40 | 1.706.552 | 463 | LSE | |
13:07:03 | 69,30 | 198 | AT | Compra | 69,05 | 69,30 | 1.706.536 | 462 | LSE | |
13:07:03 | 69,30 | 636 | AT | Compra | 69,05 | 69,30 | 1.706.338 | 461 | LSE | |
13:07:02 | 69,30 | 1.872 | AT | Venda | 69,30 | 69,40 | 1.705.702 | 460 | LSE | |
13:07:02 | 69,30 | 107 | AT | Venda | 69,30 | 69,40 | 1.703.830 | 459 | LSE | |
13:07:02 | 69,30 | 1.721 | AT | Venda | 69,30 | 69,50 | 1.703.723 | 458 | LSE | |
13:07:02 | 69,30 | 439 | AT | Venda | 69,30 | 69,50 | 1.702.002 | 457 | LSE | |
13:06:53 | 69,40 | 198 | AT | Venda | 69,40 | 70,20 | 1.701.563 | 456 | LSE | |
13:06:53 | 69,40 | 465 | AT | Venda | 69,40 | 70,20 | 1.701.365 | 455 | LSE | |
13:06:53 | 69,45 | 198 | AT | Venda | 69,45 | 70,20 | 1.700.900 | 454 | LSE | |
13:06:53 | 69,50 | 3.743 | AT | Compra | 69,40 | 69,50 | 1.700.702 | 453 | LSE | |
13:02:28 | 69,5977 | 1.893 | O | Venda | 69,20 | 70,25 | 1.696.959 | 452 | LSE | |
12:59:58 | 69,50 | 2.087 | AT | Compra | 69,35 | 69,50 | 1.695.066 | 451 | LSE | |
12:59:58 | 69,50 | 57 | AT | Compra | 69,35 | 69,50 | 1.692.979 | 450 | LSE | |
12:59:58 | 69,50 | 1.334 | AT | Compra | 69,35 | 69,50 | 1.692.922 | 449 | LSE | |
12:59:15 | 69,35 | 2.305 | AT | Venda | 69,35 | 69,50 | 1.691.588 | 448 | LSE | |
12:59:12 | 69,50 | 5.087 | AT | Compra | 69,15 | 69,50 | 1.689.283 | 447 | LSE | |
12:59:12 | 69,50 | 1.233 | AT | Compra | 69,15 | 69,50 | 1.684.196 | 446 | LSE | |
12:59:12 | 69,50 | 899 | AT | Compra | 69,15 | 69,50 | 1.682.963 | 445 | LSE | |
12:59:11 | 69,50 | 2.429 | AT | Compra | 69,15 | 69,50 | 1.682.064 | 444 | LSE | |
12:59:03 | 69,45 | 2.315 | AT | Venda | 69,45 | 69,50 | 1.679.635 | 443 | LSE |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições