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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:23:33 | 4367.0 | 246 | AT | 4367.0 | 4373.0 | Venda | 24.998 | 87 | LSE | |
| 13:23:33 | 4367.5 | 189 | AT | 4367.5 | 4373.0 | Venda | 24.752 | 86 | LSE | |
| 13:22:05 | 4369.55 | 231 | O | 4370.0 | 4375.5 | Venda | 24.563 | 85 | LSE | |
| 13:12:00 | 4361.176 | 100 | O | 4360.0 | 4366.0 | Venda | 24.332 | 84 | LSE | |
| 13:11:21 | 4360.097 | 200 | O | 4359.0 | 4366.0 | Venda | 24.232 | 83 | LSE | |
| 12:56:35 | 4385.0 | 3917 | AT | 4384.0 | 4385.0 | Compra | 24.032 | 82 | LSE | |
| 12:56:04 | 4385.0 | 4960 | AT | 4383.5 | 4385.0 | Compra | 20.115 | 81 | LSE | |
| 12:56:04 | 4385.0 | 20 | AT | 4383.5 | 4385.0 | Compra | 15.155 | 80 | LSE | |
| 12:56:03 | 4385.0 | 20 | AT | 4383.5 | 4385.0 | Compra | 15.135 | 79 | LSE | |
| 12:55:56 | 4385.0 | 575 | AT | 4381.0 | 4385.0 | Compra | 15.115 | 78 | LSE | |
| 12:55:56 | 4385.0 | 4425 | AT | 4385.0 | 4391.5 | Venda | 14.540 | 77 | LSE | |
| 12:53:34 | 4389.0 | 371 | AT | 4389.0 | 4395.0 | Venda | 10.115 | 76 | LSE | |
| 12:38:01 | 4409.0 | 38 | O | 4401.0 | 4409.0 | Compra | 9.744 | 75 | LSE | |
| 12:38:00 | 4409.5 | 52 | AT | 4401.0 | 4409.5 | Compra | 9.706 | 74 | LSE | |
| 12:38:00 | 4409.5 | 52 | O | 4401.0 | 4409.5 | Compra | 9.654 | 73 | LSE | |
| 12:37:47 | 4409.5 | 52 | AT | 4401.0 | 4409.5 | Compra | 9.602 | 72 | LSE | |
| 12:37:47 | 4410.0 | 52 | O | 4401.0 | 4409.5 | Compra | 9.550 | 71 | LSE | |
| 12:37:45 | 4409.5 | 52 | AT | 4400.0 | 4409.5 | Compra | 9.498 | 70 | LSE | |
| 12:37:45 | 4410.0 | 52 | O | 4400.0 | 4409.5 | Compra | 9.446 | 69 | LSE | |
| 12:37:45 | 4410.0 | 52 | AT | 4400.5 | 4410.0 | Compra | 9.394 | 68 | LSE | |
| 12:37:45 | 4410.0 | 52 | O | 4400.5 | 4410.0 | Compra | 9.342 | 67 | LSE | |
| 12:37:44 | 4410.0 | 44 | AT | 4400.0 | 4410.0 | Compra | 9.290 | 66 | LSE | |
| 12:37:44 | 4407.5 | 8 | AT | 4400.0 | 4407.5 | Compra | 9.246 | 65 | LSE | |
| 12:37:44 | 4407.5 | 52 | O | 4400.0 | 4407.5 | Compra | 9.238 | 64 | LSE | |
| 12:37:41 | 4407.5 | 52 | AT | 4400.0 | 4407.5 | Compra | 9.186 | 63 | LSE | |
| 12:37:41 | 4407.5 | 52 | O | 4400.0 | 4407.5 | Compra | 9.134 | 62 | LSE | |
| 12:37:39 | 4407.5 | 52 | O | 4400.0 | 4407.5 | Compra | 9.082 | 61 | LSE | |
| 12:37:39 | 4407.5 | 52 | AT | 4400.0 | 4407.5 | Compra | 9.030 | 60 | LSE | |
| 12:37:37 | 4408.5 | 52 | O | 4400.0 | 4408.5 | Compra | 8.978 | 59 | LSE | |
| 12:37:37 | 4408.5 | 52 | AT | 4400.0 | 4408.5 | Compra | 8.926 | 58 | LSE | |
| 12:37:35 | 4408.5 | 52 | AT | 4399.0 | 4408.5 | Compra | 8.874 | 57 | LSE | |
| 12:37:35 | 4408.5 | 52 | O | 4399.0 | 4408.5 | Compra | 8.822 | 56 | LSE | |
| 12:37:34 | 4406.5 | 52 | O | 4399.0 | 4406.5 | Compra | 8.770 | 55 | LSE | |
| 12:37:34 | 4406.5 | 52 | AT | 4399.0 | 4406.5 | Compra | 8.718 | 54 | LSE | |
| 12:37:34 | 4408.5 | 52 | O | 4399.0 | 4406.5 | Compra | 8.666 | 53 | LSE | |
| 12:37:33 | 4406.5 | 52 | AT | 4400.5 | 4406.5 | Compra | 8.614 | 52 | LSE | |
| 12:37:31 | 4409.5 | 52 | O | 4401.0 | 4408.5 | Compra | 8.562 | 51 | LSE | |
| 12:37:31 | 4408.5 | 52 | AT | 4401.0 | 4408.5 | Compra | 8.510 | 50 | LSE | |
| 12:37:29 | 4409.5 | 52 | AT | 4402.0 | 4409.5 | Compra | 8.458 | 49 | LSE | |
| 12:37:29 | 4409.5 | 76 | O | 4402.0 | 4409.5 | Compra | 8.406 | 48 | LSE | |
| 12:31:13 | 4420.65 | 146 | O | 4420.0 | 4426.5 | Venda | 8.330 | 47 | LSE | |
| 12:12:07 | 4436.0 | 130 | AT | 4436.0 | 4442.0 | Venda | 8.184 | 46 | LSE | |
| 12:09:40 | 4430.5 | 18 | O | 4429.5 | 4437.0 | Venda | 8.054 | 45 | LSE | |
| 12:05:51 | 4442.35 | 118 | O | 4441.5 | 4450.0 | Venda | 8.036 | 44 | LSE | |
| 12:05:15 | 4449.0 | 95 | O | 4442.0 | 4449.0 | Compra | 7.918 | 43 | LSE | |
| 11:42:08 | 4403.5 | 25 | O | 4403.5 | 4421.0 | Venda | 7.823 | 42 | LSE | |
| 11:40:31 | 4409.5 | 52 | AT | 4394.5 | 4409.5 | Compra | 7.798 | 41 | LSE | |
| 11:40:31 | 4409.5 | 52 | O | 4394.5 | 4409.5 | Compra | 7.746 | 40 | LSE | |
| 11:40:28 | 4409.0 | 52 | O | 4394.5 | 4409.0 | Compra | 7.694 | 39 | LSE | |
| 11:40:27 | 4409.0 | 52 | AT | 4394.5 | 4409.0 | Compra | 7.642 | 38 | LSE | |
| 11:40:26 | 4408.5 | 52 | AT | 4394.5 | 4408.5 | Compra | 7.590 | 37 | LSE | |
| 11:40:26 | 4408.5 | 52 | O | 4394.5 | 4408.5 | Compra | 7.538 | 36 | LSE | |
| 11:40:26 | 4407.5 | 52 | O | 4394.5 | 4407.5 | Compra | 7.486 | 35 | LSE | |
| 11:40:26 | 4407.5 | 52 | AT | 4394.5 | 4407.5 | Compra | 7.434 | 34 | LSE | |
| 11:40:25 | 4408.5 | 52 | O | 4394.5 | 4408.5 | Compra | 7.382 | 33 | LSE | |
| 11:40:25 | 4408.5 | 52 | AT | 4394.5 | 4408.5 | Compra | 7.330 | 32 | LSE | |
| 08:53:03 | 4385.0 | 25 | O | 4368.0 | 4383.0 | Compra | 7.278 | 31 | LSE | |
| 07:34:40 | 4385.5 | 2 | O | 4375.0 | 4385.5 | Compra | 7.253 | 30 | LSE | |
| 06:44:48 | 4362.5 | 1 | O | 4363.5 | 4378.0 | Venda | 7.251 | 29 | LSE | |
| 06:39:28 | 4369.0 | 45 | AT | 4369.0 | 4383.0 | Venda | 7.250 | 28 | LSE | |
| 06:33:46 | 4366.5 | 11 | O | 4366.5 | 4381.0 | Venda | 7.205 | 27 | LSE | |
| 06:22:12 | 4360.0 | 25 | O | 4360.0 | 4375.5 | Venda | 7.194 | 26 | LSE | |
| 06:22:07 | 4348.5 | 34 | AT | 4348.5 | 4375.5 | Venda | 7.169 | 25 | LSE | |
| 06:22:07 | 4360.0 | 45 | AT | 4360.0 | 4375.5 | Venda | 7.135 | 24 | LSE | |
| 06:22:06 | 4360.0 | 24 | O | 4360.0 | 4375.5 | Venda | 7.090 | 23 | LSE | |
| 06:22:06 | 4360.0 | 54 | O | 4360.0 | 4375.5 | Venda | 7.066 | 22 | LSE | |
| 06:21:43 | 4361.0 | 79 | AT | 4361.0 | 4375.5 | Venda | 7.012 | 21 | LSE | |
| 06:21:43 | 4361.0 | 29 | O | 4361.0 | 4375.5 | Venda | 6.933 | 20 | LSE | |
| 06:02:47 | 4355.0 | 25 | O | 4355.0 | 4367.5 | Venda | 6.904 | 19 | LSE | |
| 05:59:23 | 4361.5 | 1477 | AT | 4351.5 | 4361.5 | Compra | 6.879 | 18 | LSE | |
| 05:59:23 | 4361.0 | 379 | AT | 4351.5 | 4361.0 | Compra | 5.402 | 17 | LSE | |
| 05:51:37 | 4350.0 | 25 | O | 4350.0 | 4359.0 | Venda | 5.023 | 16 | LSE | |
| 05:25:16 | 4351.0 | 71 | AT | 4351.0 | 4360.0 | Venda | 4.998 | 15 | LSE | |
| 05:25:14 | 4351.0 | 20 | O | 4351.0 | 4360.0 | Venda | 4.927 | 14 | LSE | |
| 05:25:08 | 4350.5 | 29 | O | 4350.5 | 4360.0 | Venda | 4.907 | 13 | LSE | |
| 05:04:51 | 4372.5 | 1 | O | 4336.0 | 4370.0 | Compra | 4.878 | 12 | LSE | |
| 05:03:04 | 4330.5 | 25 | O | 4330.5 | 4357.0 | Venda | 4.877 | 11 | LSE | |
| 05:03:04 | 4330.5 | 2 | O | 4330.5 | 4357.0 | Venda | 4.852 | 10 | LSE | |
| 05:03:04 | 4330.5 | 100 | AT | 4330.5 | 4357.0 | Venda | 4.850 | 9 | LSE | |
| 05:03:03 | 4342.5 | 34 | O | 4330.5 | 4359.0 | Venda | 4.750 | 8 | LSE | |
| 05:03:03 | 4342.5 | 20 | O | 4330.5 | 4359.0 | Venda | 4.716 | 7 | LSE | |
| 05:03:03 | 4342.5 | 26 | O | 4330.0 | 4359.0 | Venda | 4.696 | 6 | LSE | |
| 05:03:03 | 4350.0 | 1 | O | 4342.5 | 4360.0 | Venda | 4.670 | 5 | LSE | |
| 05:03:02 | 4342.5 | 4528 | AT | 4342.5 | 4361.5 | Venda | 4.669 | 4 | LSE | |
| 05:03:02 | 4350.0 | 104 | AT | 4350.0 | 4361.5 | Venda | 141 | 3 | LSE | |
| 05:03:02 | 4350.0 | 20 | AT | 4350.0 | 4361.5 | Venda | 37 | 2 | LSE | |
| 05:00:03 | 4330.0 | 17 | O | 4330.0 | 4379.5 | Venda | 17 | 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
