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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:48:51 | 75.37 | 150000 | O | 75.0 | 75.5 | Compra | 1.544.753 | 250 | LSE | |
| 13:38:33 | 75.1 | 50000 | O | 75.0 | 75.5 | Venda | 1.394.753 | 249 | LSE | |
| 13:35:26 | 75.6 | 150754 | UT | 75.0 | 75.5 | Compra | 1.344.753 | 248 | LSE | |
| 13:27:41 | 75.4 | 172 | O | 75.1 | 75.4 | Compra | 1.193.999 | 247 | LSE | |
| 13:27:30 | 75.4 | 243 | O | 75.1 | 75.4 | Compra | 1.193.827 | 246 | LSE | |
| 13:22:17 | 75.4 | 653 | O | 75.1 | 75.4 | Compra | 1.193.584 | 245 | LSE | |
| 13:21:29 | 75.4 | 199 | O | 75.1 | 75.4 | Compra | 1.192.931 | 244 | LSE | |
| 13:19:03 | 75.25 | 2421 | O | 75.1 | 75.4 | 1.192.732 | 243 | LSE | ||
| 13:17:04 | 75.4 | 44 | AT | 75.1 | 75.4 | Compra | 1.190.311 | 242 | LSE | |
| 13:13:31 | 75.25 | 629 | O | 75.1 | 75.4 | 1.190.267 | 241 | LSE | ||
| 13:10:04 | 75.25 | 1350 | O | 75.1 | 75.4 | 1.189.638 | 240 | LSE | ||
| 13:09:18 | 75.166 | 3001 | O | 75.1 | 75.4 | Venda | 1.188.288 | 239 | LSE | |
| 13:05:08 | 75.3 | 17431 | O | 75.1 | 75.4 | Compra | 1.185.287 | 238 | LSE | |
| 13:04:42 | 75.4 | 1647 | O | 75.1 | 75.4 | Compra | 1.167.856 | 237 | LSE | |
| 13:00:24 | 75.25 | 26500 | O | 75.1 | 75.4 | Venda | 1.166.209 | 236 | LSE | |
| 12:56:50 | 75.4 | 39 | AT | 75.0 | 75.4 | Compra | 1.139.709 | 235 | LSE | |
| 12:52:06 | 75.2 | 918 | AT | 75.0 | 75.2 | Compra | 1.139.670 | 234 | LSE | |
| 12:52:06 | 75.2 | 486 | AT | 75.0 | 75.2 | Compra | 1.138.752 | 233 | LSE | |
| 12:52:06 | 75.2 | 10000 | AT | 75.0 | 75.2 | Compra | 1.138.266 | 232 | LSE | |
| 12:52:06 | 75.1 | 2 | AT | 74.9 | 75.1 | Compra | 1.128.266 | 231 | LSE | |
| 12:47:46 | 74.943 | 2903 | O | 74.9 | 75.1 | Venda | 1.128.264 | 230 | LSE | |
| 12:47:39 | 74.9 | 7535 | AT | 74.8 | 74.9 | Compra | 1.125.361 | 229 | LSE | |
| 12:46:33 | 74.9 | 14269 | AT | 74.8 | 75.1 | Venda | 1.117.826 | 228 | LSE | |
| 12:46:33 | 74.9 | 4000 | AT | 74.9 | 75.1 | Venda | 1.103.557 | 227 | LSE | |
| 12:46:33 | 75.0 | 2398 | AT | 74.9 | 75.0 | Compra | 1.099.557 | 226 | LSE | |
| 12:46:33 | 74.9 | 4000 | AT | 74.9 | 75.0 | Venda | 1.097.159 | 225 | LSE | |
| 12:46:33 | 74.9 | 4000 | AT | 74.8 | 75.0 | 1.093.159 | 224 | LSE | ||
| 12:46:33 | 74.9 | 4000 | AT | 74.9 | 75.0 | Venda | 1.089.159 | 223 | LSE | |
| 12:45:43 | 74.95 | 426 | O | 74.9 | 75.0 | 1.085.159 | 222 | LSE | ||
| 12:45:36 | 74.9 | 1527 | AT | 74.8 | 75.0 | 1.084.733 | 221 | LSE | ||
| 12:45:36 | 74.9 | 1473 | AT | 74.9 | 75.0 | Venda | 1.083.206 | 220 | LSE | |
| 12:45:36 | 74.9 | 4000 | AT | 74.9 | 75.0 | Venda | 1.081.733 | 219 | LSE | |
| 12:44:26 | 75.0 | 12813 | O | 74.9 | 75.0 | Compra | 1.077.733 | 218 | LSE | |
| 12:41:24 | 74.95 | 6650 | O | 74.9 | 75.0 | Venda | 1.064.920 | 217 | LSE | |
| 12:37:50 | 74.989 | 25 | O | 74.9 | 75.0 | Compra | 1.058.270 | 216 | LSE | |
| 12:34:26 | 74.921 | 9000 | O | 74.9 | 75.0 | Venda | 1.058.245 | 215 | LSE | |
| 12:33:16 | 74.942 | 15701 | O | 74.9 | 75.0 | Venda | 1.049.245 | 214 | LSE | |
| 12:31:35 | 75.0 | 2872 | AT | 74.9 | 75.0 | Compra | 1.033.544 | 213 | LSE | |
| 12:31:35 | 75.0 | 89 | AT | 74.9 | 75.0 | Compra | 1.030.672 | 212 | LSE | |
| 12:31:32 | 75.0 | 1039 | AT | 74.9 | 75.0 | Compra | 1.030.583 | 211 | LSE | |
| 12:31:32 | 75.0 | 2855 | AT | 74.9 | 75.0 | Compra | 1.029.544 | 210 | LSE | |
| 12:31:32 | 75.0 | 1145 | AT | 74.9 | 75.0 | Compra | 1.026.689 | 209 | LSE | |
| 12:31:32 | 75.0 | 4000 | AT | 74.9 | 75.0 | Compra | 1.025.544 | 208 | LSE | |
| 12:31:32 | 75.0 | 4000 | AT | 74.9 | 75.0 | Compra | 1.021.544 | 207 | LSE | |
| 12:31:32 | 75.0 | 485 | AT | 74.9 | 75.0 | Compra | 1.017.544 | 206 | LSE | |
| 12:31:20 | 74.95 | 5332 | O | 74.9 | 75.0 | 1.017.059 | 205 | LSE | ||
| 12:30:12 | 74.95 | 13342 | O | 74.9 | 75.0 | 1.011.727 | 204 | LSE | ||
| 12:28:33 | 75.0 | 251 | AT | 74.9 | 75.0 | Compra | 998.385 | 203 | LSE | |
| 12:27:26 | 74.95 | 4250 | O | 74.9 | 75.0 | 998.134 | 202 | LSE | ||
| 12:26:51 | 75.0 | 2 | O | 74.9 | 75.0 | Compra | 993.884 | 201 | LSE | |
| 12:26:51 | 75.0 | 92 | AT | 74.9 | 75.0 | Compra | 993.882 | 200 | LSE | |
| 12:20:25 | 74.95 | 6671 | O | 74.9 | 75.0 | 993.790 | 199 | LSE | ||
| 12:20:16 | 74.95 | 5870 | O | 74.9 | 75.0 | 987.119 | 198 | LSE | ||
| 12:19:02 | 75.0 | 1139 | O | 74.9 | 75.0 | Compra | 981.249 | 197 | LSE | |
| 12:17:16 | 74.95 | 6088 | O | 74.9 | 75.0 | 980.110 | 196 | LSE | ||
| 12:15:46 | 74.9 | 530 | AT | 74.7 | 75.0 | Compra | 974.022 | 195 | LSE | |
| 12:15:46 | 74.9 | 3735 | AT | 74.9 | 75.0 | Venda | 973.492 | 194 | LSE | |
| 12:15:46 | 74.9 | 265 | AT | 74.9 | 75.0 | Venda | 969.757 | 193 | LSE | |
| 12:15:46 | 74.9 | 1674 | AT | 74.8 | 75.0 | 969.492 | 192 | LSE | ||
| 12:15:46 | 74.9 | 1925 | AT | 74.9 | 75.0 | Venda | 967.818 | 191 | LSE | |
| 12:15:46 | 74.9 | 2075 | AT | 74.9 | 75.0 | Venda | 965.893 | 190 | LSE | |
| 12:15:46 | 74.9 | 265 | AT | 74.9 | 75.0 | Venda | 963.818 | 189 | LSE | |
| 12:15:46 | 74.9 | 4000 | AT | 74.9 | 75.0 | Venda | 963.553 | 188 | LSE | |
| 12:12:22 | 74.9 | 15 | AT | 74.8 | 75.0 | 959.553 | 187 | LSE | ||
| 12:12:22 | 74.9 | 572 | AT | 74.8 | 74.9 | Compra | 959.538 | 186 | LSE | |
| 12:10:16 | 74.85 | 1164 | O | 74.8 | 74.9 | 958.966 | 185 | LSE | ||
| 12:02:09 | 74.85 | 1336 | O | 74.8 | 74.9 | 957.802 | 184 | LSE | ||
| 12:01:27 | 74.841 | 17217 | O | 74.8 | 74.9 | Venda | 956.466 | 183 | LSE | |
| 11:59:52 | 74.9 | 550 | AT | 74.8 | 74.9 | Compra | 939.249 | 182 | LSE | |
| 11:59:52 | 74.9 | 587 | AT | 74.8 | 74.9 | Compra | 938.699 | 181 | LSE | |
| 11:59:21 | 74.85 | 3829 | O | 74.8 | 74.9 | 938.112 | 180 | LSE | ||
| 11:59:01 | 74.85 | 2672 | O | 74.8 | 74.9 | 934.283 | 179 | LSE | ||
| 11:57:37 | 74.9 | 5 | O | 74.8 | 74.9 | Compra | 931.611 | 178 | LSE | |
| 11:57:37 | 74.9 | 33 | O | 74.8 | 74.9 | Compra | 931.606 | 177 | LSE | |
| 11:57:37 | 74.9 | 1151 | AT | 74.8 | 74.9 | Compra | 931.573 | 176 | LSE | |
| 11:53:32 | 74.85 | 251 | O | 74.8 | 74.9 | 930.422 | 175 | LSE | ||
| 11:50:40 | 74.85 | 8519 | O | 74.8 | 74.9 | 930.171 | 174 | LSE | ||
| 11:50:25 | 74.85 | 17470 | O | 74.8 | 74.9 | 921.652 | 173 | LSE | ||
| 11:47:32 | 74.9 | 5 | O | 74.8 | 74.9 | Compra | 904.182 | 172 | LSE | |
| 11:47:32 | 74.9 | 550 | AT | 74.8 | 74.9 | Compra | 904.177 | 171 | LSE | |
| 11:47:32 | 74.9 | 590 | AT | 74.8 | 74.9 | Compra | 903.627 | 170 | LSE | |
| 11:44:04 | 74.889 | 13373 | O | 74.8 | 74.9 | Compra | 903.037 | 169 | LSE | |
| 11:38:43 | 74.889 | 1000 | O | 74.8 | 74.9 | Compra | 889.664 | 168 | LSE | |
| 11:36:12 | 74.9 | 3810 | AT | 74.8 | 75.0 | 888.664 | 167 | LSE | ||
| 11:36:12 | 74.9 | 4000 | AT | 74.8 | 74.9 | Compra | 884.854 | 166 | LSE | |
| 11:36:12 | 74.9 | 777 | AT | 74.8 | 75.0 | 880.854 | 165 | LSE | ||
| 11:36:12 | 74.9 | 285 | AT | 74.8 | 74.9 | Compra | 880.077 | 164 | LSE | |
| 11:36:12 | 74.9 | 75 | AT | 74.8 | 74.9 | Compra | 879.792 | 163 | LSE | |
| 11:35:15 | 74.889 | 4000 | O | 74.8 | 74.9 | Compra | 879.717 | 162 | LSE | |
| 11:32:23 | 74.889 | 2670 | O | 74.8 | 74.9 | Compra | 875.717 | 161 | LSE | |
| 11:28:41 | 74.889 | 5341 | O | 74.8 | 74.9 | Compra | 873.047 | 160 | LSE | |
| 11:28:22 | 74.9 | 1062 | AT | 74.8 | 74.9 | Compra | 867.706 | 159 | LSE | |
| 11:28:22 | 74.9 | 327 | AT | 74.8 | 74.9 | Compra | 866.644 | 158 | LSE | |
| 11:27:22 | 74.9 | 101 | O | 74.8 | 74.9 | Compra | 866.317 | 157 | LSE | |
| 11:27:22 | 74.9 | 6 | O | 74.8 | 74.9 | Compra | 866.216 | 156 | LSE | |
| 11:27:22 | 74.9 | 1 | O | 74.8 | 74.9 | Compra | 866.210 | 155 | LSE | |
| 11:27:22 | 74.9 | 1062 | AT | 74.8 | 74.9 | Compra | 866.209 | 154 | LSE | |
| 11:27:22 | 74.9 | 78 | AT | 74.8 | 74.9 | Compra | 865.147 | 153 | LSE | |
| 11:21:33 | 74.841 | 2526 | O | 74.8 | 74.9 | Venda | 865.069 | 152 | LSE | |
| 11:19:43 | 74.889 | 518 | O | 74.8 | 74.9 | Compra | 862.543 | 151 | 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
