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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:45:06 | 4601.79 | 428 | O | 4605.0 | 4609.5 | Venda | 33.896 | 139 | LSE | |
| 13:38:42 | 4600.0 | 703 | O | 4605.0 | 4609.5 | Venda | 33.468 | 138 | LSE | |
| 13:38:39 | 4600.0 | 703 | O | 4605.0 | 4609.5 | Venda | 32.765 | 137 | LSE | |
| 13:35:22 | 4600.0 | 703 | UT | 4605.0 | 4609.5 | Venda | 32.062 | 136 | LSE | |
| 13:29:47 | 4607.0 | 4 | O | 4602.0 | 4607.0 | Compra | 31.359 | 135 | LSE | |
| 13:22:27 | 4612.5 | 358 | AT | 4606.0 | 4612.5 | Compra | 31.355 | 134 | LSE | |
| 13:18:49 | 4615.225 | 250 | O | 4610.0 | 4615.5 | Compra | 30.997 | 133 | LSE | |
| 13:13:50 | 4620.25 | 108 | O | 4615.5 | 4620.5 | Compra | 30.747 | 132 | LSE | |
| 13:11:04 | 4606.006 | 45 | O | 4606.5 | 4612.0 | Venda | 30.639 | 131 | LSE | |
| 13:08:26 | 4605.884 | 105 | O | 4605.5 | 4611.0 | Venda | 30.594 | 130 | LSE | |
| 13:00:28 | 4612.101 | 163 | O | 4612.0 | 4616.5 | Venda | 30.489 | 129 | LSE | |
| 12:58:23 | 4608.5 | 1 | O | 4608.5 | 4615.0 | Venda | 30.326 | 128 | LSE | |
| 12:53:19 | 4609.2 | 56 | O | 4605.5 | 4612.0 | Compra | 30.325 | 127 | LSE | |
| 12:47:43 | 4612.5 | 4 | O | 4608.0 | 4612.5 | Compra | 30.269 | 126 | LSE | |
| 12:46:55 | 4615.5 | 1 | O | 4610.0 | 4615.5 | Compra | 30.265 | 125 | LSE | |
| 12:42:27 | 4623.5 | 1 | O | 4618.5 | 4623.5 | Compra | 30.264 | 124 | LSE | |
| 12:41:49 | 4627.0 | 412 | AT | 4622.5 | 4627.0 | Compra | 30.263 | 123 | LSE | |
| 12:41:49 | 4627.0 | 128 | AT | 4622.5 | 4627.0 | Compra | 29.851 | 122 | LSE | |
| 12:37:36 | 4628.25 | 540 | O | 4623.0 | 4629.0 | Compra | 29.723 | 121 | LSE | |
| 12:32:41 | 4622.0 | 1514 | AT | 4621.5 | 4622.0 | Compra | 29.183 | 120 | LSE | |
| 12:29:41 | 4627.5 | 10 | O | 4622.0 | 4627.5 | Compra | 27.669 | 119 | LSE | |
| 12:29:02 | 4627.75 | 200 | O | 4622.5 | 4628.0 | Compra | 27.659 | 118 | LSE | |
| 12:27:08 | 4622.5 | 1 | O | 4616.5 | 4622.5 | Compra | 27.459 | 117 | LSE | |
| 12:25:08 | 4619.5 | 10 | O | 4614.0 | 4619.5 | Compra | 27.458 | 116 | LSE | |
| 12:22:11 | 4616.25 | 43 | O | 4611.5 | 4616.5 | Compra | 27.448 | 115 | LSE | |
| 12:16:20 | 4611.675 | 2 | O | 4611.5 | 4616.0 | Venda | 27.405 | 114 | LSE | |
| 12:14:53 | 4612.175 | 466 | O | 4612.5 | 4616.0 | Venda | 27.403 | 113 | LSE | |
| 12:14:26 | 4617.175 | 14 | O | 4613.0 | 4615.5 | Compra | 26.937 | 112 | LSE | |
| 12:11:57 | 4612.07 | 125 | O | 4610.5 | 4614.0 | Venda | 26.923 | 111 | LSE | |
| 12:08:18 | 4622.0 | 1 | O | 4618.0 | 4622.0 | Compra | 26.798 | 110 | LSE | |
| 12:07:03 | 4621.5 | 4 | O | 4621.5 | 4625.5 | Venda | 26.797 | 109 | LSE | |
| 12:05:13 | 4627.75 | 3 | O | 4622.5 | 4628.0 | Compra | 26.793 | 108 | LSE | |
| 11:58:41 | 4624.275 | 631 | O | 4624.0 | 4628.5 | Venda | 26.790 | 107 | LSE | |
| 11:55:33 | 4632.465 | 284 | O | 4631.5 | 4636.5 | Venda | 26.159 | 106 | LSE | |
| 11:51:43 | 4636.534 | 69 | O | 4635.0 | 4640.5 | Venda | 25.875 | 105 | LSE | |
| 11:51:37 | 4642.0 | 5 | O | 4635.0 | 4640.5 | Compra | 25.806 | 104 | LSE | |
| 11:44:39 | 4650.0 | 48 | O | 4646.0 | 4650.0 | Compra | 25.801 | 103 | LSE | |
| 11:44:22 | 4648.725 | 160 | O | 4647.5 | 4653.0 | Venda | 25.753 | 102 | LSE | |
| 11:43:53 | 4647.626 | 207 | O | 4647.5 | 4651.5 | Venda | 25.593 | 101 | LSE | |
| 11:41:56 | 4652.5 | 43 | O | 4652.5 | 4659.0 | Venda | 25.386 | 100 | LSE | |
| 11:40:15 | 4658.0 | 4 | O | 4648.5 | 4655.0 | Compra | 25.343 | 99 | LSE | |
| 11:38:14 | 4658.0 | 3 | O | 4648.5 | 4658.0 | Compra | 25.339 | 98 | LSE | |
| 11:37:26 | 4655.247 | 100 | O | 4647.5 | 4656.0 | Compra | 25.336 | 97 | LSE | |
| 11:28:10 | 4671.175 | 564 | O | 4664.0 | 4675.5 | Compra | 25.236 | 96 | LSE | |
| 11:27:34 | 4672.847 | 427 | O | 4668.5 | 4674.5 | Compra | 24.672 | 95 | LSE | |
| 11:16:01 | 4678.5 | 2 | O | 4669.0 | 4675.5 | Compra | 24.245 | 94 | LSE | |
| 11:12:04 | 4669.0 | 16 | O | 4669.0 | 4675.5 | Venda | 24.243 | 93 | LSE | |
| 11:08:59 | 4672.0 | 42 | O | 4666.0 | 4672.0 | Compra | 24.227 | 92 | LSE | |
| 11:06:53 | 4664.875 | 6 | O | 4664.5 | 4672.0 | Venda | 24.185 | 91 | LSE | |
| 11:06:16 | 4666.601 | 444 | O | 4665.5 | 4672.5 | Venda | 24.179 | 90 | LSE | |
| 10:52:52 | 4665.85 | 229 | O | 4665.5 | 4672.5 | Venda | 23.735 | 89 | LSE | |
| 10:52:33 | 4664.5 | 5 | O | 4664.5 | 4671.0 | Venda | 23.506 | 88 | LSE | |
| 10:52:22 | 4664.5 | 40 | O | 4664.5 | 4671.0 | Venda | 23.501 | 87 | LSE | |
| 10:49:09 | 4666.438 | 60 | O | 4665.0 | 4674.5 | Venda | 23.461 | 86 | LSE | |
| 10:46:00 | 4674.5 | 5 | O | 4665.0 | 4674.0 | Compra | 23.401 | 85 | LSE | |
| 10:41:19 | 4665.0 | 41 | O | 4665.0 | 4672.0 | Venda | 23.396 | 84 | LSE | |
| 10:37:53 | 4665.0 | 128 | AT | 4665.0 | 4672.0 | Venda | 23.355 | 83 | LSE | |
| 10:37:52 | 4665.0 | 64 | O | 4665.0 | 4672.0 | Venda | 23.227 | 82 | LSE | |
| 10:36:11 | 4665.0 | 65 | O | 4665.0 | 4671.5 | Venda | 23.163 | 81 | LSE | |
| 10:04:38 | 4660.0 | 2 | O | 4653.5 | 4660.0 | Compra | 23.098 | 80 | LSE | |
| 10:00:45 | 4658.0 | 400 | AT | 4658.0 | 4665.5 | Venda | 23.096 | 79 | LSE | |
| 09:58:23 | 4665.5 | 2 | O | 4657.0 | 4664.5 | Compra | 22.696 | 78 | LSE | |
| 09:57:17 | 4664.0 | 2 | O | 4657.5 | 4664.0 | Compra | 22.694 | 77 | LSE | |
| 09:56:36 | 4657.5 | 7 | O | 4657.5 | 4665.0 | Venda | 22.692 | 76 | LSE | |
| 09:55:07 | 4666.0 | 40 | O | 4657.5 | 4666.0 | Compra | 22.685 | 75 | LSE | |
| 09:55:04 | 4668.0 | 4 | O | 4657.5 | 4666.0 | Compra | 22.645 | 74 | LSE | |
| 09:49:21 | 4662.821 | 183 | O | 4661.0 | 4669.5 | Venda | 22.641 | 73 | LSE | |
| 09:46:52 | 4667.5 | 10 | O | 4660.0 | 4667.5 | Compra | 22.458 | 72 | LSE | |
| 09:43:18 | 4659.728 | 21 | O | 4658.0 | 4665.5 | Venda | 22.448 | 71 | LSE | |
| 09:37:58 | 4665.799 | 21 | O | 4660.5 | 4669.0 | Compra | 22.427 | 70 | LSE | |
| 09:23:37 | 4663.8 | 9 | O | 4664.5 | 4670.5 | Venda | 22.406 | 69 | LSE | |
| 09:21:24 | 4670.0 | 25 | O | 4665.0 | 4671.0 | Compra | 22.397 | 68 | LSE | |
| 09:18:40 | 4669.75 | 2 | O | 4669.0 | 4674.5 | Venda | 22.372 | 67 | LSE | |
| 09:14:53 | 4670.8 | 193 | O | 4670.5 | 4676.5 | Venda | 22.370 | 66 | LSE | |
| 09:05:19 | 4668.0 | 1 | O | 4668.0 | 4675.0 | Venda | 22.177 | 65 | LSE | |
| 08:52:04 | 4680.0 | 2 | O | 4674.0 | 4680.0 | Compra | 22.176 | 64 | LSE | |
| 08:41:55 | 4679.602 | 170 | O | 4678.5 | 4685.5 | Venda | 22.174 | 63 | LSE | |
| 08:40:22 | 4678.119 | 180 | O | 4676.0 | 4683.5 | Venda | 22.004 | 62 | LSE | |
| 08:21:13 | 4683.4 | 1 | O | 4683.0 | 4691.0 | Venda | 21.824 | 61 | LSE | |
| 08:08:03 | 4685.804 | 106 | O | 4682.0 | 4689.0 | Compra | 21.823 | 60 | LSE | |
| 08:00:07 | 4685.0 | 21 | AT | 4685.0 | 4685.5 | Venda | 21.717 | 59 | LSE | |
| 07:56:25 | 4683.5 | 7 | O | 4677.5 | 4683.5 | Compra | 21.696 | 58 | LSE | |
| 07:53:40 | 4678.482 | 2796 | O | 4677.5 | 4685.0 | Venda | 21.689 | 57 | LSE | |
| 07:52:54 | 4683.768 | 213 | O | 4677.5 | 4684.5 | Compra | 18.893 | 56 | LSE | |
| 07:51:26 | 4675.0 | 16 | O | 4675.0 | 4682.5 | Venda | 18.680 | 55 | LSE | |
| 07:45:47 | 4676.035 | 26 | O | 4674.5 | 4682.5 | Venda | 18.664 | 54 | LSE | |
| 07:34:39 | 4686.0 | 3 | O | 4678.5 | 4686.0 | Compra | 18.638 | 53 | LSE | |
| 07:24:57 | 4694.026 | 564 | O | 4685.0 | 4692.5 | Compra | 18.635 | 52 | LSE | |
| 07:17:25 | 4697.0 | 4 | O | 4687.5 | 4696.0 | Compra | 18.071 | 51 | 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
