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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:03 | 6750.0 | 870 | O | 6715.0 | 6730.0 | Compra | 274.259 | 3298 | LSE | |
| 13:35:03 | 6750.0 | 1368 | O | 6715.0 | 6730.0 | Compra | 273.389 | 3297 | LSE | |
| 13:35:03 | 6750.0 | 86198 | UT | 6715.0 | 6730.0 | Compra | 272.021 | 3296 | LSE | |
| 13:29:45 | 6725.0 | 63 | AT | 6720.0 | 6725.0 | Compra | 185.823 | 3295 | LSE | |
| 13:29:40 | 6725.0 | 49 | AT | 6725.0 | 6730.0 | Venda | 185.760 | 3294 | LSE | |
| 13:29:19 | 6725.0 | 47 | AT | 6725.0 | 6730.0 | Venda | 185.711 | 3293 | LSE | |
| 13:29:19 | 6725.0 | 50 | AT | 6725.0 | 6735.0 | Venda | 185.664 | 3292 | LSE | |
| 13:29:19 | 6725.0 | 61 | AT | 6725.0 | 6735.0 | Venda | 185.614 | 3291 | LSE | |
| 13:29:19 | 6725.0 | 23 | AT | 6725.0 | 6735.0 | Venda | 185.553 | 3290 | LSE | |
| 13:29:19 | 6725.0 | 21 | AT | 6725.0 | 6735.0 | Venda | 185.530 | 3289 | LSE | |
| 13:29:19 | 6725.0 | 466 | AT | 6725.0 | 6735.0 | Venda | 185.509 | 3288 | LSE | |
| 13:29:19 | 6730.0 | 50 | AT | 6725.0 | 6730.0 | Compra | 185.043 | 3287 | LSE | |
| 13:29:02 | 6720.0 | 6 | AT | 6720.0 | 6730.0 | Venda | 184.993 | 3286 | LSE | |
| 13:29:02 | 6725.0 | 25 | AT | 6725.0 | 6730.0 | Venda | 184.987 | 3285 | LSE | |
| 13:29:02 | 6725.0 | 22 | AT | 6725.0 | 6730.0 | Venda | 184.962 | 3284 | LSE | |
| 13:29:02 | 6725.0 | 86 | AT | 6725.0 | 6730.0 | Venda | 184.940 | 3283 | LSE | |
| 13:29:00 | 6730.0 | 49 | AT | 6725.0 | 6730.0 | Compra | 184.854 | 3282 | LSE | |
| 13:29:00 | 6730.0 | 50 | AT | 6730.0 | 6735.0 | Venda | 184.805 | 3281 | LSE | |
| 13:29:00 | 6730.0 | 50 | AT | 6720.0 | 6730.0 | Compra | 184.755 | 3280 | LSE | |
| 13:29:00 | 6730.0 | 21 | AT | 6720.0 | 6730.0 | Compra | 184.705 | 3279 | LSE | |
| 13:29:00 | 6730.0 | 24 | AT | 6720.0 | 6730.0 | Compra | 184.684 | 3278 | LSE | |
| 13:29:00 | 6730.0 | 42 | AT | 6720.0 | 6730.0 | Compra | 184.660 | 3277 | LSE | |
| 13:29:00 | 6730.0 | 87 | AT | 6720.0 | 6730.0 | Compra | 184.618 | 3276 | LSE | |
| 13:29:00 | 6725.0 | 58 | AT | 6715.0 | 6725.0 | Compra | 184.531 | 3275 | LSE | |
| 13:29:00 | 6725.0 | 46 | AT | 6715.0 | 6725.0 | Compra | 184.473 | 3274 | LSE | |
| 13:28:14 | 6720.0 | 235 | AT | 6720.0 | 6730.0 | Venda | 184.427 | 3273 | LSE | |
| 13:28:14 | 6720.0 | 79 | AT | 6720.0 | 6730.0 | Venda | 184.192 | 3272 | LSE | |
| 13:28:14 | 6720.0 | 89 | AT | 6720.0 | 6730.0 | Venda | 184.113 | 3271 | LSE | |
| 13:28:14 | 6720.0 | 24 | AT | 6720.0 | 6730.0 | Venda | 184.024 | 3270 | LSE | |
| 13:28:14 | 6720.0 | 24 | AT | 6720.0 | 6730.0 | Venda | 184.000 | 3269 | LSE | |
| 13:28:14 | 6720.0 | 50 | AT | 6720.0 | 6730.0 | Venda | 183.976 | 3268 | LSE | |
| 13:28:14 | 6725.0 | 43 | AT | 6725.0 | 6735.0 | Venda | 183.926 | 3267 | LSE | |
| 13:28:14 | 6725.0 | 25 | AT | 6725.0 | 6735.0 | Venda | 183.883 | 3266 | LSE | |
| 13:28:14 | 6725.0 | 25 | AT | 6725.0 | 6735.0 | Venda | 183.858 | 3265 | LSE | |
| 13:28:14 | 6725.0 | 50 | AT | 6725.0 | 6735.0 | Venda | 183.833 | 3264 | LSE | |
| 13:28:14 | 6735.0 | 26 | AT | 6735.0 | 6740.0 | Venda | 183.783 | 3263 | LSE | |
| 13:28:14 | 6735.0 | 25 | AT | 6735.0 | 6740.0 | Venda | 183.757 | 3262 | LSE | |
| 13:28:14 | 6730.0 | 45 | AT | 6730.0 | 6745.0 | Venda | 183.732 | 3261 | LSE | |
| 13:28:14 | 6730.0 | 85 | AT | 6730.0 | 6745.0 | Venda | 183.687 | 3260 | LSE | |
| 13:28:14 | 6730.0 | 50 | AT | 6730.0 | 6745.0 | Venda | 183.602 | 3259 | LSE | |
| 13:28:14 | 6730.0 | 22 | AT | 6730.0 | 6745.0 | Venda | 183.552 | 3258 | LSE | |
| 13:28:14 | 6730.0 | 25 | AT | 6730.0 | 6745.0 | Venda | 183.530 | 3257 | LSE | |
| 13:28:14 | 6735.0 | 73 | AT | 6735.0 | 6745.0 | Venda | 183.505 | 3256 | LSE | |
| 13:28:14 | 6735.0 | 166 | AT | 6735.0 | 6745.0 | Venda | 183.432 | 3255 | LSE | |
| 13:28:14 | 6735.0 | 90 | AT | 6735.0 | 6745.0 | Venda | 183.266 | 3254 | LSE | |
| 13:28:14 | 6735.0 | 25 | AT | 6735.0 | 6745.0 | Venda | 183.176 | 3253 | LSE | |
| 13:28:14 | 6735.0 | 26 | AT | 6735.0 | 6745.0 | Venda | 183.151 | 3252 | LSE | |
| 13:28:14 | 6735.0 | 50 | AT | 6735.0 | 6745.0 | Venda | 183.125 | 3251 | LSE | |
| 13:28:13 | 6740.0 | 73 | AT | 6740.0 | 6750.0 | Venda | 183.075 | 3250 | LSE | |
| 13:28:13 | 6740.0 | 60 | AT | 6740.0 | 6750.0 | Venda | 183.002 | 3249 | LSE | |
| 13:28:13 | 6740.0 | 34 | AT | 6740.0 | 6750.0 | Venda | 182.942 | 3248 | LSE | |
| 13:28:13 | 6740.0 | 16 | AT | 6740.0 | 6750.0 | Venda | 182.908 | 3247 | LSE | |
| 13:28:13 | 6740.0 | 24 | AT | 6740.0 | 6750.0 | Venda | 182.892 | 3246 | LSE | |
| 13:27:32 | 6745.0 | 15 | AT | 6745.0 | 6750.0 | Venda | 182.868 | 3245 | LSE | |
| 13:27:32 | 6745.0 | 50 | AT | 6745.0 | 6750.0 | Venda | 182.853 | 3244 | LSE | |
| 13:27:32 | 6745.0 | 46 | AT | 6745.0 | 6750.0 | Venda | 182.803 | 3243 | LSE | |
| 13:27:29 | 6745.0 | 47 | AT | 6745.0 | 6750.0 | Venda | 182.757 | 3242 | LSE | |
| 13:27:29 | 6745.0 | 1 | AT | 6745.0 | 6750.0 | Venda | 182.710 | 3241 | LSE | |
| 13:27:29 | 6745.0 | 1 | AT | 6745.0 | 6750.0 | Venda | 182.709 | 3240 | LSE | |
| 13:27:29 | 6750.0 | 19 | AT | 6745.0 | 6750.0 | Compra | 182.708 | 3239 | LSE | |
| 13:27:29 | 6750.0 | 26 | AT | 6745.0 | 6750.0 | Compra | 182.689 | 3238 | LSE | |
| 13:27:29 | 6745.0 | 23 | AT | 6745.0 | 6750.0 | Venda | 182.663 | 3237 | LSE | |
| 13:27:29 | 6745.0 | 135 | AT | 6745.0 | 6750.0 | Venda | 182.640 | 3236 | LSE | |
| 13:27:29 | 6745.0 | 12 | AT | 6745.0 | 6750.0 | Venda | 182.505 | 3235 | LSE | |
| 13:27:17 | 6740.0 | 24 | AT | 6740.0 | 6745.0 | Venda | 182.493 | 3234 | LSE | |
| 13:27:17 | 6740.0 | 22 | AT | 6740.0 | 6745.0 | Venda | 182.469 | 3233 | LSE | |
| 13:27:17 | 6740.0 | 33 | AT | 6740.0 | 6745.0 | Venda | 182.447 | 3232 | LSE | |
| 13:27:05 | 6745.0 | 6 | AT | 6740.0 | 6745.0 | Compra | 182.414 | 3231 | LSE | |
| 13:27:05 | 6745.0 | 72 | AT | 6740.0 | 6745.0 | Compra | 182.408 | 3230 | LSE | |
| 13:27:05 | 6745.0 | 4 | AT | 6740.0 | 6745.0 | Compra | 182.336 | 3229 | LSE | |
| 13:27:05 | 6745.0 | 1 | AT | 6740.0 | 6745.0 | Compra | 182.332 | 3228 | LSE | |
| 13:27:05 | 6745.0 | 19 | AT | 6740.0 | 6745.0 | Compra | 182.331 | 3227 | LSE | |
| 13:27:05 | 6745.0 | 79 | AT | 6740.0 | 6745.0 | Compra | 182.312 | 3226 | LSE | |
| 13:27:05 | 6745.0 | 58 | AT | 6740.0 | 6745.0 | Compra | 182.233 | 3225 | LSE | |
| 13:26:56 | 6740.0 | 33 | AT | 6740.0 | 6745.0 | Venda | 182.175 | 3224 | LSE | |
| 13:26:56 | 6740.0 | 49 | AT | 6740.0 | 6745.0 | Venda | 182.142 | 3223 | LSE | |
| 13:26:53 | 6741.612 | 12 | O | 6740.0 | 6745.0 | Venda | 182.093 | 3222 | LSE | |
| 13:25:10 | 6740.0 | 51 | AT | 6740.0 | 6745.0 | Venda | 182.081 | 3221 | LSE | |
| 13:25:10 | 6740.0 | 28 | AT | 6740.0 | 6745.0 | Venda | 182.030 | 3220 | LSE | |
| 13:25:10 | 6740.0 | 121 | AT | 6740.0 | 6745.0 | Venda | 182.002 | 3219 | LSE | |
| 13:25:09 | 6740.0 | 128 | AT | 6740.0 | 6750.0 | Venda | 181.881 | 3218 | LSE | |
| 13:25:09 | 6740.0 | 91 | AT | 6740.0 | 6750.0 | Venda | 181.753 | 3217 | LSE | |
| 13:25:09 | 6740.0 | 26 | AT | 6740.0 | 6750.0 | Venda | 181.662 | 3216 | LSE | |
| 13:25:09 | 6740.0 | 21 | AT | 6740.0 | 6750.0 | Venda | 181.636 | 3215 | LSE | |
| 13:25:09 | 6745.0 | 47 | AT | 6745.0 | 6750.0 | Venda | 181.615 | 3214 | LSE | |
| 13:25:09 | 6745.0 | 27 | AT | 6745.0 | 6750.0 | Venda | 181.568 | 3213 | LSE | |
| 13:25:09 | 6745.0 | 67 | AT | 6745.0 | 6750.0 | Venda | 181.541 | 3212 | LSE | |
| 13:25:05 | 6745.0 | 50 | AT | 6745.0 | 6755.0 | Venda | 181.474 | 3211 | LSE | |
| 13:25:05 | 6745.0 | 90 | AT | 6745.0 | 6755.0 | Venda | 181.424 | 3210 | LSE | |
| 13:25:05 | 6745.0 | 21 | AT | 6745.0 | 6755.0 | Venda | 181.334 | 3209 | LSE | |
| 13:25:00 | 6750.0 | 48 | AT | 6745.0 | 6750.0 | Compra | 181.313 | 3208 | LSE | |
| 13:25:00 | 6745.0 | 26 | AT | 6745.0 | 6750.0 | Venda | 181.265 | 3207 | LSE | |
| 13:25:00 | 6745.0 | 24 | AT | 6745.0 | 6750.0 | Venda | 181.239 | 3206 | LSE | |
| 13:24:27 | 6750.0 | 16 | AT | 6750.0 | 6755.0 | Venda | 181.215 | 3205 | LSE | |
| 13:24:27 | 6750.0 | 47 | AT | 6750.0 | 6755.0 | Venda | 181.199 | 3204 | LSE | |
| 13:24:26 | 6750.0 | 44 | AT | 6750.0 | 6755.0 | Venda | 181.152 | 3203 | LSE | |
| 13:24:26 | 6750.0 | 146 | AT | 6750.0 | 6755.0 | Venda | 181.108 | 3202 | LSE | |
| 13:24:05 | 6750.0 | 114 | AT | 6745.0 | 6750.0 | Compra | 180.962 | 3201 | LSE |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
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
