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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:35:07 | 269.0 | 40340 | UT | 268.0 | 269.0 | Compra | 294.662 | 85 | LSE | |
| 13:14:37 | 269.0 | 378 | O | 268.0 | 269.0 | Compra | 254.322 | 84 | LSE | |
| 13:10:43 | 268.5 | 113 | AT | 268.0 | 268.5 | Compra | 253.944 | 83 | LSE | |
| 13:10:43 | 268.5 | 3823 | AT | 268.0 | 268.5 | Compra | 253.831 | 82 | LSE | |
| 13:09:30 | 268.0 | 1492 | O | 267.5 | 268.5 | 250.008 | 81 | LSE | ||
| 13:04:36 | 268.0 | 3696 | O | 267.5 | 268.5 | 248.516 | 80 | LSE | ||
| 13:03:25 | 268.5 | 30000 | O | 267.5 | 268.5 | Compra | 244.820 | 79 | LSE | |
| 12:54:26 | 268.0 | 1859 | O | 267.5 | 268.5 | 214.820 | 78 | LSE | ||
| 12:40:10 | 267.85 | 1400 | O | 267.5 | 268.5 | Venda | 212.961 | 77 | LSE | |
| 12:39:21 | 268.0 | 500 | O | 267.5 | 268.5 | 211.561 | 76 | LSE | ||
| 12:29:44 | 267.5 | 144 | AT | 267.0 | 267.5 | Compra | 211.061 | 75 | LSE | |
| 12:27:17 | 267.5 | 1260 | O | 266.5 | 267.5 | Compra | 210.917 | 74 | LSE | |
| 12:07:03 | 267.25 | 1859 | O | 267.0 | 267.5 | 209.657 | 73 | LSE | ||
| 12:05:14 | 267.0 | 3000 | AT | 267.0 | 267.5 | Venda | 207.798 | 72 | LSE | |
| 12:04:12 | 267.25 | 2500 | O | 267.0 | 267.5 | 204.798 | 71 | LSE | ||
| 12:01:39 | 267.178 | 2000 | O | 267.0 | 267.5 | Venda | 202.298 | 70 | LSE | |
| 12:00:19 | 267.25 | 19944 | O | 267.0 | 267.5 | Venda | 200.298 | 69 | LSE | |
| 11:58:40 | 267.25 | 549 | O | 267.0 | 267.5 | 180.354 | 68 | LSE | ||
| 11:54:40 | 267.356 | 5100 | O | 267.0 | 268.0 | Venda | 179.805 | 67 | LSE | |
| 11:48:34 | 267.5 | 205 | O | 266.5 | 267.5 | Compra | 174.705 | 66 | LSE | |
| 11:48:34 | 267.0 | 342 | AT | 267.0 | 268.0 | Venda | 174.500 | 65 | LSE | |
| 11:48:34 | 267.0 | 3000 | AT | 267.0 | 268.0 | Venda | 174.158 | 64 | LSE | |
| 11:33:26 | 267.5 | 336 | AT | 267.0 | 267.5 | Compra | 171.158 | 63 | LSE | |
| 11:17:03 | 267.349 | 2230 | O | 267.0 | 268.0 | Venda | 170.822 | 62 | LSE | |
| 11:14:55 | 267.35 | 5570 | O | 267.0 | 268.0 | Venda | 168.592 | 61 | LSE | |
| 11:11:29 | 267.35 | 2500 | O | 267.0 | 268.0 | Venda | 163.022 | 60 | LSE | |
| 11:06:10 | 267.494 | 1858 | O | 267.0 | 268.0 | Venda | 160.522 | 59 | LSE | |
| 10:54:42 | 267.355 | 1871 | O | 267.0 | 268.0 | Venda | 158.664 | 58 | LSE | |
| 10:50:18 | 267.355 | 3116 | O | 267.0 | 268.0 | Venda | 156.793 | 57 | LSE | |
| 10:40:13 | 267.448 | 600 | O | 267.0 | 268.0 | Venda | 153.677 | 56 | LSE | |
| 10:29:29 | 267.355 | 64 | O | 267.0 | 268.0 | Venda | 153.077 | 55 | LSE | |
| 10:06:23 | 267.351 | 4200 | O | 267.0 | 268.0 | Venda | 153.013 | 54 | LSE | |
| 10:06:03 | 267.449 | 1858 | O | 267.0 | 268.0 | Venda | 148.813 | 53 | LSE | |
| 10:04:23 | 267.35 | 6250 | O | 267.0 | 268.0 | Venda | 146.955 | 52 | LSE | |
| 09:44:50 | 266.904 | 2234 | O | 266.5 | 267.0 | Compra | 140.705 | 51 | LSE | |
| 09:36:16 | 266.75 | 371 | O | 266.5 | 267.0 | 138.471 | 50 | LSE | ||
| 09:35:59 | 266.75 | 185 | O | 266.5 | 267.0 | 138.100 | 49 | LSE | ||
| 09:35:27 | 266.75 | 185 | O | 266.5 | 267.0 | 137.915 | 48 | LSE | ||
| 09:35:00 | 266.75 | 185 | O | 266.5 | 267.0 | 137.730 | 47 | LSE | ||
| 09:32:21 | 266.675 | 125 | O | 266.5 | 267.0 | Venda | 137.545 | 46 | LSE | |
| 09:11:05 | 266.75 | 1863 | O | 266.5 | 267.0 | 137.420 | 45 | LSE | ||
| 09:10:52 | 266.75 | 6704 | O | 266.5 | 267.0 | 135.557 | 44 | LSE | ||
| 08:50:14 | 266.75 | 5000 | O | 266.5 | 267.0 | 128.853 | 43 | LSE | ||
| 08:40:01 | 266.351 | 813 | O | 266.0 | 267.0 | Venda | 123.853 | 42 | LSE | |
| 08:19:16 | 266.35 | 750 | O | 266.0 | 267.0 | Venda | 123.040 | 41 | LSE | |
| 08:17:46 | 266.351 | 870 | O | 266.0 | 267.0 | Venda | 122.290 | 40 | LSE | |
| 08:06:43 | 267.002 | 292 | O | 266.0 | 267.5 | Compra | 121.420 | 39 | LSE | |
| 08:00:53 | 266.748 | 2500 | O | 266.0 | 267.5 | Venda | 121.128 | 38 | LSE | |
| 08:00:37 | 267.485 | 9 | O | 266.0 | 267.5 | Compra | 118.628 | 37 | LSE | |
| 07:59:25 | 268.0 | 5 | O | 266.0 | 267.5 | Compra | 118.619 | 36 | LSE | |
| 07:53:10 | 267.474 | 1486 | O | 266.5 | 268.0 | Compra | 118.614 | 35 | LSE | |
| 07:42:10 | 267.0 | 3600 | AT | 267.0 | 268.0 | Venda | 117.128 | 34 | LSE | |
| 07:37:24 | 267.5 | 11250 | O | 266.5 | 268.5 | 113.528 | 33 | LSE | ||
| 07:24:34 | 267.5 | 22100 | O | 267.0 | 268.0 | 102.278 | 32 | LSE | ||
| 07:23:08 | 267.5 | 4890 | O | 267.0 | 268.0 | 80.178 | 31 | LSE | ||
| 07:11:52 | 267.474 | 3738 | O | 266.5 | 268.0 | Compra | 75.288 | 30 | LSE | |
| 07:10:38 | 267.475 | 224 | O | 266.5 | 268.0 | Compra | 71.550 | 29 | LSE | |
| 07:07:57 | 267.474 | 3055 | O | 266.5 | 268.0 | Compra | 71.326 | 28 | LSE | |
| 06:57:19 | 267.5 | 219 | O | 266.5 | 268.0 | Compra | 68.271 | 27 | LSE | |
| 06:57:17 | 267.5 | 4380 | O | 266.5 | 268.0 | Compra | 68.052 | 26 | LSE | |
| 06:56:03 | 268.0 | 3 | O | 266.5 | 268.0 | Compra | 63.672 | 25 | LSE | |
| 06:49:20 | 267.5 | 3100 | O | 266.5 | 268.0 | Compra | 63.669 | 24 | LSE | |
| 06:32:48 | 267.474 | 1855 | O | 266.5 | 268.0 | Compra | 60.569 | 23 | LSE | |
| 06:30:29 | 268.0 | 3 | O | 266.5 | 268.0 | Compra | 58.714 | 22 | LSE | |
| 06:27:02 | 267.025 | 3500 | O | 266.5 | 268.0 | Venda | 58.711 | 21 | LSE | |
| 06:00:51 | 266.724 | 10000 | O | 266.0 | 267.0 | Compra | 55.211 | 20 | LSE | |
| 05:52:58 | 266.688 | 3004 | O | 266.0 | 267.0 | Compra | 45.211 | 19 | LSE | |
| 05:46:42 | 266.65 | 3750 | O | 266.0 | 267.0 | Compra | 42.207 | 18 | LSE | |
| 05:43:59 | 266.555 | 5630 | O | 266.0 | 267.0 | Compra | 38.457 | 17 | LSE | |
| 05:30:06 | 266.5 | 37 | O | 266.0 | 267.0 | 32.827 | 16 | LSE | ||
| 05:08:19 | 267.5 | 1 | O | 266.0 | 268.0 | Compra | 32.790 | 15 | LSE | |
| 05:08:19 | 266.0 | 37 | O | 266.0 | 268.0 | Venda | 32.789 | 14 | LSE | |
| 05:08:19 | 267.5 | 8 | O | 266.0 | 268.0 | Compra | 32.752 | 13 | LSE | |
| 05:03:10 | 266.5 | 456 | AT | 266.5 | 268.5 | Venda | 32.744 | 12 | LSE | |
| 05:03:00 | 267.5 | 4 | O | 266.5 | 268.5 | 32.288 | 11 | LSE | ||
| 05:02:06 | 267.247 | 5000 | O | 266.5 | 268.0 | Venda | 32.284 | 10 | LSE | |
| 05:01:40 | 268.0 | 1172 | AT | 266.5 | 268.0 | Compra | 27.284 | 9 | LSE | |
| 05:01:40 | 267.5 | 4414 | AT | 266.0 | 267.5 | Compra | 26.112 | 8 | LSE | |
| 05:01:40 | 267.5 | 4414 | AT | 266.0 | 267.5 | Compra | 21.698 | 7 | LSE | |
| 05:01:40 | 267.5 | 1172 | AT | 266.0 | 267.5 | Compra | 17.284 | 6 | LSE | |
| 05:00:45 | 266.5 | 9217 | O | 266.0 | 267.5 | Venda | 16.112 | 5 | LSE | |
| 05:00:26 | 266.5 | 6642 | O | 266.0 | 267.5 | Venda | 6.895 | 4 | LSE | |
| 05:00:25 | 266.75 | 150 | O | 266.0 | 267.5 | 253 | 3 | LSE | ||
| 05:00:23 | 266.375 | 102 | O | 266.0 | 267.5 | Venda | 103 | 2 | LSE | |
| 05:00:20 | 266.0 | 1 | UT | 266.0 | 267.0 | 1 | 1 | 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
