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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:36:29 | 554.0 | 50000 | O | 550.0 | 552.0 | Compra | 276.530 | 92 | LSE | |
| 13:35:17 | 554.0 | 30571 | UT | 550.0 | 552.0 | Compra | 226.530 | 91 | LSE | |
| 13:27:51 | 550.403 | 700 | O | 550.0 | 552.0 | Venda | 195.959 | 90 | LSE | |
| 13:24:37 | 550.0 | 427 | AT | 550.0 | 552.0 | Venda | 195.259 | 89 | LSE | |
| 13:19:57 | 550.391 | 278 | O | 550.0 | 552.0 | Venda | 194.832 | 88 | LSE | |
| 13:18:34 | 550.0 | 8 | AT | 550.0 | 552.0 | Venda | 194.554 | 87 | LSE | |
| 13:18:34 | 550.0 | 4 | AT | 550.0 | 552.0 | Venda | 194.546 | 86 | LSE | |
| 13:18:34 | 551.0 | 1666 | AT | 551.0 | 552.0 | Venda | 194.542 | 85 | LSE | |
| 13:18:34 | 551.0 | 1334 | AT | 551.0 | 553.0 | Venda | 192.876 | 84 | LSE | |
| 13:04:34 | 551.385 | 450 | O | 551.0 | 553.0 | Venda | 191.542 | 83 | LSE | |
| 12:58:36 | 551.378 | 1021 | O | 551.0 | 553.0 | Venda | 191.092 | 82 | LSE | |
| 12:58:07 | 552.0 | 342 | AT | 550.0 | 552.0 | Compra | 190.071 | 81 | LSE | |
| 12:58:07 | 552.0 | 455 | AT | 550.0 | 552.0 | Compra | 189.729 | 80 | LSE | |
| 12:58:07 | 552.0 | 212 | AT | 550.0 | 552.0 | Compra | 189.274 | 79 | LSE | |
| 12:58:07 | 552.0 | 176 | AT | 550.0 | 552.0 | Compra | 189.062 | 78 | LSE | |
| 12:46:28 | 551.5 | 30000 | O | 550.0 | 552.0 | Compra | 188.886 | 77 | LSE | |
| 12:44:50 | 551.0 | 156 | AT | 551.0 | 552.0 | Venda | 158.886 | 76 | LSE | |
| 12:44:35 | 551.0 | 208 | AT | 551.0 | 552.0 | Venda | 158.730 | 75 | LSE | |
| 12:44:05 | 551.0 | 500 | AT | 551.0 | 552.0 | Venda | 158.522 | 74 | LSE | |
| 12:44:05 | 551.0 | 500 | AT | 551.0 | 552.0 | Venda | 158.022 | 73 | LSE | |
| 12:44:05 | 552.0 | 32 | AT | 551.0 | 552.0 | Compra | 157.522 | 72 | LSE | |
| 12:44:05 | 551.0 | 427 | AT | 551.0 | 552.0 | Venda | 157.490 | 71 | LSE | |
| 12:44:05 | 551.0 | 73 | AT | 551.0 | 552.0 | Venda | 157.063 | 70 | LSE | |
| 12:44:05 | 551.0 | 5000 | AT | 551.0 | 553.0 | Venda | 156.990 | 69 | LSE | |
| 12:44:05 | 551.0 | 500 | AT | 551.0 | 553.0 | Venda | 151.990 | 68 | LSE | |
| 12:44:05 | 551.0 | 300 | AT | 551.0 | 553.0 | Venda | 151.490 | 67 | LSE | |
| 12:42:36 | 551.0 | 1100 | AT | 551.0 | 553.0 | Venda | 151.190 | 66 | LSE | |
| 12:42:24 | 552.0 | 111 | AT | 552.0 | 554.0 | Venda | 150.090 | 65 | LSE | |
| 12:42:18 | 552.0 | 111 | O | 552.0 | 554.0 | Venda | 149.979 | 64 | LSE | |
| 12:27:31 | 552.374 | 1088 | O | 552.0 | 554.0 | Venda | 149.868 | 63 | LSE | |
| 12:19:37 | 553.0 | 25000 | O | 553.0 | 554.0 | Venda | 148.780 | 62 | LSE | |
| 12:17:57 | 553.0 | 500 | AT | 553.0 | 554.0 | Venda | 123.780 | 61 | LSE | |
| 12:17:57 | 553.0 | 174 | AT | 552.0 | 554.0 | 123.280 | 60 | LSE | ||
| 12:17:57 | 553.0 | 297 | AT | 553.0 | 554.0 | Venda | 123.106 | 59 | LSE | |
| 12:17:57 | 553.0 | 449 | AT | 553.0 | 554.0 | Venda | 122.809 | 58 | LSE | |
| 12:17:57 | 553.0 | 51 | AT | 553.0 | 554.0 | Venda | 122.360 | 57 | LSE | |
| 12:17:57 | 553.0 | 2057 | AT | 552.0 | 554.0 | 122.309 | 56 | LSE | ||
| 12:17:57 | 553.0 | 500 | AT | 553.0 | 554.0 | Venda | 120.252 | 55 | LSE | |
| 12:17:57 | 553.0 | 291 | AT | 553.0 | 554.0 | Venda | 119.752 | 54 | LSE | |
| 12:17:57 | 553.0 | 108 | AT | 553.0 | 554.0 | Venda | 119.461 | 53 | LSE | |
| 12:17:57 | 553.0 | 175 | AT | 553.0 | 554.0 | Venda | 119.353 | 52 | LSE | |
| 12:17:57 | 553.0 | 500 | AT | 553.0 | 554.0 | Venda | 119.178 | 51 | LSE | |
| 12:17:57 | 553.0 | 1483 | AT | 553.0 | 554.0 | Venda | 118.678 | 50 | LSE | |
| 12:17:57 | 553.0 | 1341 | AT | 553.0 | 554.0 | Venda | 117.195 | 49 | LSE | |
| 11:54:34 | 553.0 | 1137 | AT | 553.0 | 554.0 | Venda | 115.854 | 48 | LSE | |
| 11:46:58 | 553.0 | 500 | AT | 553.0 | 554.0 | Venda | 114.717 | 47 | LSE | |
| 11:15:14 | 553.123 | 1076 | O | 553.0 | 554.0 | Venda | 114.217 | 46 | LSE | |
| 11:12:53 | 553.0 | 539 | AT | 553.0 | 554.0 | Venda | 113.141 | 45 | LSE | |
| 10:57:05 | 553.0 | 303 | AT | 553.0 | 554.0 | Venda | 112.602 | 44 | LSE | |
| 10:57:05 | 553.0 | 5000 | AT | 553.0 | 554.0 | Venda | 112.299 | 43 | LSE | |
| 10:34:09 | 553.06 | 114 | O | 553.0 | 554.0 | Venda | 107.299 | 42 | LSE | |
| 10:30:53 | 553.0 | 220 | AT | 553.0 | 555.0 | Venda | 107.185 | 41 | LSE | |
| 10:30:53 | 553.0 | 759 | AT | 553.0 | 555.0 | Venda | 106.965 | 40 | LSE | |
| 10:30:53 | 553.0 | 2327 | AT | 553.0 | 555.0 | Venda | 106.206 | 39 | LSE | |
| 10:30:53 | 553.0 | 1694 | AT | 553.0 | 555.0 | Venda | 103.879 | 38 | LSE | |
| 09:46:23 | 553.361 | 422 | O | 553.0 | 555.0 | Venda | 102.185 | 37 | LSE | |
| 09:37:08 | 553.1 | 4005 | O | 553.0 | 555.0 | Venda | 101.763 | 36 | LSE | |
| 09:21:59 | 553.597 | 3380 | O | 553.0 | 555.0 | Venda | 97.758 | 35 | LSE | |
| 09:19:50 | 553.1 | 1 | O | 553.0 | 555.0 | Venda | 94.378 | 34 | LSE | |
| 09:15:32 | 553.788 | 11447 | O | 553.0 | 555.0 | Venda | 94.377 | 33 | LSE | |
| 08:57:08 | 553.592 | 18 | O | 553.0 | 555.0 | Venda | 82.930 | 32 | LSE | |
| 08:54:03 | 553.786 | 10725 | O | 553.0 | 555.0 | Venda | 82.912 | 31 | LSE | |
| 08:00:11 | 553.791 | 800 | O | 553.0 | 555.0 | Venda | 72.187 | 30 | LSE | |
| 07:53:54 | 553.809 | 82 | O | 553.0 | 555.0 | Venda | 71.387 | 29 | LSE | |
| 07:51:42 | 553.708 | 187 | O | 553.0 | 555.0 | Venda | 71.305 | 28 | LSE | |
| 07:45:49 | 553.804 | 2166 | O | 553.0 | 555.0 | Venda | 71.118 | 27 | LSE | |
| 07:38:32 | 553.68 | 32350 | O | 553.0 | 555.0 | Venda | 68.952 | 26 | LSE | |
| 07:36:41 | 553.69 | 21 | O | 553.0 | 555.0 | Venda | 36.602 | 25 | LSE | |
| 06:56:46 | 553.807 | 505 | O | 553.0 | 555.0 | Venda | 36.581 | 24 | LSE | |
| 06:39:43 | 554.333 | 463 | O | 553.0 | 557.0 | Venda | 36.076 | 23 | LSE | |
| 06:37:24 | 554.333 | 2566 | O | 553.0 | 557.0 | Venda | 35.613 | 22 | LSE | |
| 06:24:04 | 554.335 | 543 | O | 553.0 | 557.0 | Venda | 33.047 | 21 | LSE | |
| 06:13:45 | 557.0 | 435 | O | 553.0 | 557.0 | Compra | 32.504 | 20 | LSE | |
| 06:07:43 | 556.0 | 1103 | O | 553.0 | 556.0 | Compra | 32.069 | 19 | LSE | |
| 05:46:37 | 555.971 | 13300 | O | 553.0 | 556.0 | Compra | 30.966 | 18 | LSE | |
| 05:37:28 | 553.643 | 38 | O | 553.0 | 555.0 | Venda | 17.666 | 17 | LSE | |
| 05:35:06 | 553.66 | 850 | O | 553.0 | 556.0 | Venda | 17.628 | 16 | LSE | |
| 05:04:55 | 555.0 | 2171 | AT | 555.0 | 556.0 | Venda | 16.778 | 15 | LSE | |
| 05:04:55 | 555.0 | 515 | AT | 555.0 | 556.0 | Venda | 14.607 | 14 | LSE | |
| 05:04:41 | 553.0 | 192 | AT | 553.0 | 556.0 | Venda | 14.092 | 13 | LSE | |
| 05:04:41 | 555.0 | 1901 | AT | 555.0 | 557.0 | Venda | 13.900 | 12 | LSE | |
| 05:04:41 | 555.0 | 220 | AT | 555.0 | 557.0 | Venda | 11.999 | 11 | LSE | |
| 05:04:41 | 555.0 | 2121 | AT | 555.0 | 557.0 | Venda | 11.779 | 10 | LSE | |
| 05:04:41 | 555.0 | 75 | AT | 555.0 | 557.0 | Venda | 9.658 | 9 | LSE | |
| 05:04:41 | 555.0 | 9 | O | 555.0 | 557.0 | Venda | 9.583 | 8 | LSE | |
| 05:04:39 | 555.0 | 65 | O | 555.0 | 557.0 | Venda | 9.574 | 7 | LSE | |
| 05:04:38 | 555.0 | 50 | AT | 555.0 | 558.0 | Venda | 9.509 | 6 | LSE | |
| 05:04:38 | 555.0 | 515 | AT | 555.0 | 558.0 | Venda | 9.459 | 5 | LSE | |
| 05:04:38 | 555.0 | 117 | AT | 555.0 | 558.0 | Venda | 8.944 | 4 | LSE | |
| 05:04:13 | 555.061 | 5500 | O | 555.0 | 558.0 | Venda | 8.827 | 3 | LSE | |
| 05:00:32 | 555.81 | 1291 | O | 555.0 | 559.0 | Venda | 3.327 | 2 | LSE | |
| 05:00:28 | 555.0 | 2036 | UT | 555.0 | 556.0 | 2.036 | 1 | 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
