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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13:56:26 | 142.8 | 13 | O | 143.4 | 145.0 | Venda | 194.742 | 183 | LSE | |
| 13:35:25 | 147.0 | 6399 | UT | 143.4 | 145.0 | Compra | 194.729 | 182 | LSE | |
| 13:28:07 | 143.2 | 1000 | AT | 143.0 | 143.2 | Compra | 188.330 | 181 | LSE | |
| 13:25:05 | 143.0 | 720 | AT | 141.6 | 143.0 | Compra | 187.330 | 180 | LSE | |
| 13:20:01 | 143.0 | 43 | AT | 141.0 | 143.0 | Compra | 186.610 | 179 | LSE | |
| 13:12:30 | 142.9 | 224 | O | 141.0 | 143.0 | Compra | 186.567 | 178 | LSE | |
| 13:09:48 | 142.916 | 972 | O | 140.2 | 143.0 | Compra | 186.343 | 177 | LSE | |
| 13:08:17 | 143.8 | 480 | AT | 140.4 | 143.8 | Compra | 185.371 | 176 | LSE | |
| 13:08:17 | 140.4 | 1340 | AT | 140.4 | 143.8 | Venda | 184.891 | 175 | LSE | |
| 13:06:32 | 142.0 | 541 | AT | 140.2 | 142.0 | Compra | 183.551 | 174 | LSE | |
| 13:06:32 | 142.0 | 696 | AT | 140.2 | 142.0 | Compra | 183.010 | 173 | LSE | |
| 13:04:46 | 140.4 | 542 | AT | 140.4 | 142.6 | Venda | 182.314 | 172 | LSE | |
| 13:03:31 | 142.6 | 480 | AT | 140.2 | 142.6 | Compra | 181.772 | 171 | LSE | |
| 12:57:24 | 138.2 | 541 | AT | 138.2 | 144.2 | Venda | 181.292 | 170 | LSE | |
| 12:50:05 | 140.0 | 38 | AT | 140.0 | 142.6 | Venda | 180.751 | 169 | LSE | |
| 12:50:05 | 140.0 | 30 | AT | 140.0 | 142.6 | Venda | 180.713 | 168 | LSE | |
| 12:50:05 | 140.4 | 466 | AT | 140.4 | 142.6 | Venda | 180.683 | 167 | LSE | |
| 12:50:05 | 141.2 | 271 | O | 140.4 | 142.6 | Venda | 180.217 | 166 | LSE | |
| 12:47:51 | 142.87 | 300 | O | 140.4 | 143.0 | Compra | 179.946 | 165 | LSE | |
| 12:42:40 | 140.4 | 534 | AT | 140.4 | 143.0 | Venda | 179.646 | 164 | LSE | |
| 12:39:42 | 149.6 | 20 | O | 140.4 | 143.0 | Compra | 179.112 | 163 | LSE | |
| 12:39:11 | 143.0 | 8 | O | 140.6 | 143.0 | Compra | 179.092 | 162 | LSE | |
| 12:39:11 | 140.6 | 164 | AT | 140.6 | 143.6 | Venda | 179.084 | 161 | LSE | |
| 12:22:52 | 144.0 | 13881 | O | 139.4 | 144.8 | Compra | 178.920 | 160 | LSE | |
| 12:22:37 | 143.0 | 750 | AT | 139.0 | 143.0 | Compra | 165.039 | 159 | LSE | |
| 12:22:29 | 142.8 | 306 | AT | 136.2 | 142.8 | Compra | 164.289 | 158 | LSE | |
| 12:22:29 | 142.8 | 554 | AT | 136.2 | 142.8 | Compra | 163.983 | 157 | LSE | |
| 12:22:29 | 142.8 | 1454 | AT | 136.2 | 142.8 | Compra | 163.429 | 156 | LSE | |
| 12:22:22 | 144.0 | 6903 | O | 136.2 | 142.8 | Compra | 161.975 | 155 | LSE | |
| 12:21:53 | 137.9 | 160 | O | 136.2 | 142.8 | Venda | 155.072 | 154 | LSE | |
| 12:21:34 | 140.6 | 1076 | AT | 136.0 | 140.6 | Compra | 154.912 | 153 | LSE | |
| 12:21:34 | 140.4 | 559 | AT | 136.0 | 140.4 | Compra | 153.836 | 152 | LSE | |
| 12:21:34 | 140.4 | 1296 | AT | 136.0 | 140.4 | Compra | 153.277 | 151 | LSE | |
| 12:21:22 | 140.4 | 198 | O | 136.0 | 140.4 | Compra | 151.981 | 150 | LSE | |
| 12:20:48 | 140.0 | 380 | AT | 140.0 | 140.8 | Venda | 151.783 | 149 | LSE | |
| 12:20:48 | 141.0 | 387 | O | 140.0 | 140.8 | Compra | 151.403 | 148 | LSE | |
| 12:20:35 | 140.76 | 260 | O | 140.0 | 140.8 | Compra | 151.016 | 147 | LSE | |
| 12:18:04 | 140.8 | 10 | O | 140.0 | 140.8 | Compra | 150.756 | 146 | LSE | |
| 12:15:56 | 141.0 | 199 | O | 140.0 | 141.0 | Compra | 150.746 | 145 | LSE | |
| 12:14:14 | 141.0 | 765 | O | 140.0 | 141.0 | Compra | 150.547 | 144 | LSE | |
| 12:14:14 | 140.0 | 1620 | AT | 140.0 | 141.2 | Venda | 149.782 | 143 | LSE | |
| 12:14:14 | 140.0 | 391 | AT | 140.0 | 141.2 | Venda | 148.162 | 142 | LSE | |
| 12:13:41 | 140.0 | 555 | AT | 140.0 | 141.0 | Venda | 147.771 | 141 | LSE | |
| 12:13:41 | 141.2 | 587 | O | 140.0 | 141.0 | Compra | 147.216 | 140 | LSE | |
| 12:12:04 | 140.95 | 20 | O | 140.0 | 141.0 | Compra | 146.629 | 139 | LSE | |
| 12:11:18 | 141.2 | 587 | O | 140.0 | 141.2 | Compra | 146.609 | 138 | LSE | |
| 12:09:26 | 141.14 | 370 | O | 140.0 | 141.2 | Compra | 146.022 | 137 | LSE | |
| 12:07:43 | 141.2 | 10 | O | 140.0 | 141.2 | Compra | 145.652 | 136 | LSE | |
| 12:07:43 | 140.0 | 554 | AT | 140.0 | 141.2 | Venda | 145.642 | 135 | LSE | |
| 12:05:29 | 140.6 | 200 | AT | 135.0 | 140.6 | Compra | 145.088 | 134 | LSE | |
| 12:05:25 | 140.4 | 2121 | O | 135.0 | 140.6 | Compra | 144.888 | 133 | LSE | |
| 12:04:32 | 139.754 | 1918 | O | 135.0 | 140.6 | Compra | 142.767 | 132 | LSE | |
| 12:03:43 | 140.0 | 366 | AT | 140.0 | 141.4 | Venda | 140.849 | 131 | LSE | |
| 12:03:31 | 141.174 | 1057 | O | 140.0 | 141.4 | Compra | 140.483 | 130 | LSE | |
| 12:01:55 | 140.722 | 2000 | O | 140.0 | 141.4 | Compra | 139.426 | 129 | LSE | |
| 11:59:05 | 140.726 | 2824 | O | 140.0 | 141.8 | Venda | 137.426 | 128 | LSE | |
| 11:58:25 | 141.044 | 1423 | O | 140.0 | 141.8 | Compra | 134.602 | 127 | LSE | |
| 11:55:58 | 141.113 | 1758 | O | 135.0 | 142.2 | Compra | 133.179 | 126 | LSE | |
| 11:55:08 | 138.74 | 700 | O | 135.0 | 142.2 | Compra | 131.421 | 125 | LSE | |
| 11:55:06 | 136.4 | 306 | AT | 136.4 | 142.6 | Venda | 130.721 | 124 | LSE | |
| 11:55:06 | 138.0 | 750 | AT | 138.0 | 142.6 | Venda | 130.415 | 123 | LSE | |
| 11:55:06 | 139.0 | 750 | AT | 139.0 | 142.6 | Venda | 129.665 | 122 | LSE | |
| 11:54:58 | 137.61 | 10302 | O | 139.0 | 142.6 | Venda | 128.915 | 121 | LSE | |
| 11:54:19 | 142.606 | 6974 | O | 139.0 | 142.6 | Compra | 118.613 | 120 | LSE | |
| 11:53:41 | 140.0 | 750 | AT | 140.0 | 143.0 | Venda | 111.639 | 119 | LSE | |
| 11:53:41 | 140.0 | 2000 | AT | 140.0 | 143.0 | Venda | 110.889 | 118 | LSE | |
| 11:52:45 | 141.593 | 500 | O | 140.0 | 143.0 | Compra | 108.889 | 117 | LSE | |
| 11:51:00 | 150.0 | 2500 | O | 135.0 | 143.0 | Compra | 108.389 | 116 | LSE | |
| 11:49:32 | 139.474 | 684 | O | 135.0 | 143.0 | Compra | 105.889 | 115 | LSE | |
| 11:49:30 | 143.0 | 2 | O | 135.0 | 143.0 | Compra | 105.205 | 114 | LSE | |
| 11:48:57 | 146.4 | 5 | O | 139.6 | 146.4 | 105.203 | 113 | LSE | ||
| 11:48:57 | 146.4 | 5 | O | 139.6 | 146.4 | 105.198 | 112 | LSE | ||
| 11:48:57 | 139.6 | 750 | AT | 139.6 | 146.2 | Venda | 105.193 | 111 | LSE | |
| 11:48:57 | 139.6 | 750 | AT | 139.6 | 146.2 | Venda | 104.443 | 110 | LSE | |
| 11:48:57 | 139.6 | 750 | AT | 139.6 | 146.2 | Venda | 103.693 | 109 | LSE | |
| 11:48:57 | 140.0 | 750 | AT | 140.0 | 146.2 | Venda | 102.943 | 108 | LSE | |
| 11:48:57 | 142.0 | 750 | AT | 142.0 | 146.2 | Venda | 102.193 | 107 | LSE | |
| 11:48:57 | 145.0 | 395 | AT | 145.0 | 147.8 | Venda | 101.443 | 106 | LSE | |
| 11:47:11 | 147.129 | 807 | O | 145.0 | 148.8 | Compra | 101.048 | 105 | LSE | |
| 11:36:47 | 148.151 | 250 | O | 145.0 | 149.6 | Compra | 100.241 | 104 | LSE | |
| 11:20:44 | 147.733 | 291 | O | 145.0 | 149.6 | Compra | 99.991 | 103 | LSE | |
| 11:15:44 | 146.0 | 1000 | AT | 146.0 | 153.4 | Venda | 99.700 | 102 | LSE | |
| 11:06:34 | 150.0 | 257 | O | 145.0 | 153.4 | Compra | 98.700 | 101 | 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
