Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
| Hora | Preço | Tamanho | Tipo | Preço de compra | Preço de venda | C/V | Comprar Ind. | Volume total | Núm | Bolsa |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:29:18 | 542.5 | 4 | O | 541.5 | 542.5 | Compra | 36.337 | 181 | LSE | |
| 13:26:22 | 541.3 | 16 | O | 541.3 | 542.3 | Venda | 36.333 | 180 | LSE | |
| 13:26:14 | 542.2 | 18 | O | 541.3 | 542.3 | Compra | 36.317 | 179 | LSE | |
| 13:16:45 | 541.6 | 5 | O | 540.7 | 541.6 | Compra | 36.299 | 178 | LSE | |
| 13:14:01 | 541.5 | 2 | O | 540.6 | 541.5 | Compra | 36.294 | 177 | LSE | |
| 13:10:55 | 541.8 | 18 | O | 540.7 | 541.8 | Compra | 36.292 | 176 | LSE | |
| 13:09:52 | 541.8 | 1 | O | 540.9 | 541.7 | Compra | 36.274 | 175 | LSE | |
| 13:09:05 | 542.1 | 1 | O | 540.9 | 541.9 | Compra | 36.273 | 174 | LSE | |
| 13:08:01 | 541.671 | 37 | O | 541.2 | 542.2 | Venda | 36.272 | 173 | LSE | |
| 13:05:38 | 541.7 | 6 | O | 540.9 | 541.7 | Compra | 36.235 | 172 | LSE | |
| 13:03:39 | 541.9 | 20 | O | 541.2 | 541.9 | Compra | 36.229 | 171 | LSE | |
| 12:59:17 | 542.9 | 1 | O | 541.9 | 542.9 | Compra | 36.209 | 170 | LSE | |
| 12:58:05 | 542.9 | 4 | O | 542.1 | 542.9 | Compra | 36.208 | 169 | LSE | |
| 12:47:47 | 543.4 | 2435 | AT | 543.4 | 544.1 | Venda | 36.204 | 168 | LSE | |
| 12:34:23 | 543.3 | 17 | O | 543.3 | 544.1 | Venda | 33.769 | 167 | LSE | |
| 12:30:24 | 544.7 | 17 | O | 543.8 | 544.7 | Compra | 33.752 | 166 | LSE | |
| 12:19:22 | 545.3 | 9 | O | 544.6 | 545.5 | Compra | 33.735 | 165 | LSE | |
| 12:19:13 | 544.6 | 185 | O | 544.6 | 545.3 | Venda | 33.726 | 164 | LSE | |
| 12:15:46 | 544.6 | 220 | O | 544.6 | 545.5 | Venda | 33.541 | 163 | LSE | |
| 12:14:33 | 544.3 | 423 | O | 543.9 | 545.2 | Venda | 33.321 | 162 | LSE | |
| 12:13:44 | 544.8 | 184 | O | 544.8 | 545.5 | Venda | 32.898 | 161 | LSE | |
| 12:07:59 | 545.2 | 84 | O | 544.4 | 545.2 | Compra | 32.714 | 160 | LSE | |
| 12:06:30 | 544.2 | 185 | O | 544.2 | 544.9 | Venda | 32.630 | 159 | LSE | |
| 12:02:11 | 544.9 | 266 | O | 544.0 | 544.9 | Compra | 32.445 | 158 | LSE | |
| 12:01:59 | 544.593 | 1131 | O | 544.2 | 544.9 | Compra | 32.179 | 157 | LSE | |
| 12:01:29 | 544.6 | 4 | O | 543.9 | 544.6 | Compra | 31.048 | 156 | LSE | |
| 11:59:55 | 543.6 | 1 | O | 543.6 | 544.5 | Venda | 31.044 | 155 | LSE | |
| 11:55:06 | 544.8 | 83 | O | 544.2 | 545.0 | Compra | 31.043 | 154 | LSE | |
| 11:53:09 | 544.3 | 2 | O | 544.7 | 545.5 | Venda | 30.960 | 153 | LSE | |
| 11:50:10 | 545.5 | 9 | O | 545.0 | 545.5 | Compra | 30.958 | 152 | LSE | |
| 11:42:03 | 545.6 | 2 | O | 545.0 | 545.6 | Compra | 30.949 | 151 | LSE | |
| 11:40:31 | 545.6 | 31 | O | 545.0 | 545.6 | Compra | 30.947 | 150 | LSE | |
| 11:32:24 | 545.3 | 2 | O | 541.8 | 545.3 | Compra | 30.916 | 149 | LSE | |
| 11:25:13 | 546.3 | 16 | O | 545.5 | 546.3 | Compra | 30.914 | 148 | LSE | |
| 11:22:18 | 544.8 | 4 | O | 545.1 | 546.0 | Venda | 30.898 | 147 | LSE | |
| 11:20:19 | 546.0 | 1 | O | 544.9 | 546.0 | Compra | 30.894 | 146 | LSE | |
| 10:49:07 | 545.784 | 18 | O | 545.3 | 546.1 | Compra | 30.893 | 145 | LSE | |
| 10:40:39 | 546.5 | 9 | O | 545.8 | 546.5 | Compra | 30.875 | 144 | LSE | |
| 10:40:21 | 546.9 | 23 | O | 545.8 | 546.5 | Compra | 30.866 | 143 | LSE | |
| 10:34:57 | 546.2 | 344 | O | 546.2 | 547.1 | Venda | 30.843 | 142 | LSE | |
| 10:31:09 | 546.0 | 1 | O | 546.2 | 547.6 | Venda | 30.499 | 141 | LSE | |
| 10:25:14 | 543.855 | 33 | O | 543.6 | 544.1 | Compra | 30.498 | 140 | LSE | |
| 10:18:56 | 544.0 | 5 | O | 543.5 | 544.0 | Compra | 30.465 | 139 | LSE | |
| 10:16:52 | 543.9 | 183 | O | 543.1 | 543.9 | Compra | 30.460 | 138 | LSE | |
| 10:16:01 | 544.0 | 340 | O | 543.1 | 544.0 | Compra | 30.277 | 137 | LSE | |
| 10:09:30 | 543.7 | 3 | O | 543.8 | 544.5 | Venda | 29.937 | 136 | LSE | |
| 09:49:47 | 544.5 | 6 | O | 544.1 | 544.5 | Compra | 29.934 | 135 | LSE | |
| 09:40:57 | 543.9 | 200 | O | 543.9 | 544.5 | Venda | 29.928 | 134 | LSE | |
| 09:25:39 | 543.8 | 2 | O | 543.3 | 543.8 | Compra | 29.728 | 133 | LSE | |
| 09:23:01 | 543.8 | 55 | O | 543.4 | 543.8 | Compra | 29.726 | 132 | LSE | |
| 09:22:30 | 543.5 | 15182 | AT | 543.5 | 543.8 | Venda | 29.671 | 131 | LSE | |
| 09:20:23 | 544.3 | 18 | O | 543.9 | 544.4 | Compra | 14.489 | 130 | LSE | |
| 09:18:23 | 544.2 | 138 | O | 543.7 | 544.2 | Compra | 14.471 | 129 | LSE | |
| 09:13:14 | 544.4 | 11 | O | 544.0 | 544.3 | Compra | 14.333 | 128 | LSE | |
| 09:05:45 | 544.9 | 55 | O | 543.9 | 544.8 | Compra | 14.322 | 127 | LSE | |
| 08:54:08 | 544.106 | 112 | O | 544.1 | 544.7 | Venda | 14.267 | 126 | LSE | |
| 08:39:49 | 544.5 | 36 | O | 543.8 | 544.7 | Compra | 14.155 | 125 | LSE | |
| 08:25:00 | 544.2 | 16 | O | 544.2 | 544.5 | Venda | 14.119 | 124 | LSE | |
| 08:21:32 | 544.6 | 11 | O | 544.1 | 544.6 | Compra | 14.103 | 123 | LSE | |
| 08:17:28 | 544.7 | 2 | O | 544.0 | 544.7 | Compra | 14.092 | 122 | LSE | |
| 08:14:26 | 544.8 | 1 | O | 543.8 | 544.8 | Compra | 14.090 | 121 | LSE | |
| 08:13:40 | 544.7 | 68 | O | 544.0 | 544.7 | Compra | 14.089 | 120 | LSE | |
| 08:04:30 | 543.8 | 50 | O | 543.9 | 544.7 | Venda | 14.021 | 119 | LSE | |
| 08:04:30 | 544.7 | 1 | O | 543.9 | 544.7 | Compra | 13.971 | 118 | LSE | |
| 08:00:34 | 544.771 | 18 | O | 544.4 | 544.9 | Compra | 13.970 | 117 | LSE | |
| 07:59:04 | 544.9 | 9 | O | 544.3 | 545.0 | Compra | 13.952 | 116 | LSE | |
| 07:51:49 | 545.5 | 27 | O | 544.7 | 545.2 | Compra | 13.943 | 115 | LSE | |
| 07:38:08 | 544.7 | 5 | O | 544.7 | 545.2 | Venda | 13.916 | 114 | LSE | |
| 07:22:01 | 545.0 | 14 | O | 544.2 | 545.0 | Compra | 13.911 | 113 | LSE | |
| 07:20:21 | 544.7 | 1496 | AT | 544.7 | 545.2 | Venda | 13.897 | 112 | LSE | |
| 07:18:06 | 544.8 | 9 | O | 544.2 | 544.8 | Compra | 12.401 | 111 | LSE | |
| 07:13:28 | 544.88 | 10 | O | 544.7 | 545.1 | Venda | 12.392 | 110 | LSE | |
| 07:07:22 | 545.0 | 303 | O | 545.0 | 545.4 | Venda | 12.382 | 109 | LSE | |
| 07:06:07 | 545.0 | 1 | O | 545.0 | 545.4 | Venda | 12.079 | 108 | LSE | |
| 07:03:08 | 544.873 | 18 | O | 544.7 | 545.0 | Compra | 12.078 | 107 | LSE | |
| 07:03:07 | 545.0 | 1 | O | 544.7 | 545.0 | Compra | 12.060 | 106 | LSE | |
| 07:01:08 | 545.0 | 2 | O | 544.7 | 545.0 | Compra | 12.059 | 105 | LSE | |
| 06:52:07 | 544.4 | 1 | O | 544.4 | 544.7 | Venda | 12.057 | 104 | LSE | |
| 06:44:18 | 544.7 | 14 | O | 544.3 | 544.7 | Compra | 12.056 | 103 | LSE | |
| 06:39:04 | 544.9 | 2 | O | 544.4 | 544.9 | Compra | 12.042 | 102 | LSE | |
| 06:28:28 | 544.396 | 1835 | O | 544.1 | 544.6 | Compra | 12.040 | 101 | 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
