Information available according to opening of the Markets (30 minutes of delay)

Cedears

Symbol Time Variation Buy Nominal Quantity Buy Sell Nominal Quantity Sell Opening Last close Max Price Min Price V. Nominal M. Negoc.
AAPL12:20:23-0.6% $ 2,239.0024$ 2,245.0024$ 2,268.50$ 2,252.50$ 2,268.50$ 2,237.506,12813,767,623
AAPLC0% $ 13.452$ 13.752$ 0.00$ 0.00$ 0.00$ 0.0000
AAPLD12:18:36-1.08% $ 13.75383$ 13.8070$ 14.00$ 13.95$ 14.00$ 13.8072710,099
ABBV12:20:27-0.41% $ 1,914.008$ 1,931.501,231$ 1,934.50$ 1,940.00$ 1,937.50$ 1,906.50140270,180
ABBVD0% $ 0.000$ 11.95430$ 0.00$ 0.00$ 0.00$ 0.0000
ABEV12:18:28-0.59% $ 1,833.0010$ 1,851.00437$ 1,900.00$ 1,858.00$ 1,900.00$ 1,843.001,3112,421,868
ABEVD0% $ 0.000$ 12.8010$ 0.00$ 0.00$ 0.00$ 0.0000
ABT12:18:51-0.21% $ 4,644.00548$ 4,675.50554$ 4,650.00$ 4,659.00$ 4,680.00$ 4,617.506262,911,025
ABTD0% $ 0.000$ 30.001$ 0.00$ 0.00$ 0.00$ 0.0000
ACH12:19:235.1% $ 2,330.009$ 2,365.5010$ 2,255.50$ 2,217.00$ 2,365.50$ 2,255.50211497,540
ADBE12:18:42-0.46% $ 4,361.00623$ 4,391.50672$ 4,500.00$ 4,411.50$ 4,500.00$ 4,360.50147648,005
ADGO12:19:451.39% $ 3,791.007$ 3,804.5053$ 3,750.00$ 3,748.00$ 3,838.00$ 3,750.0058221,649
ADI12:02:340.61% $ 9,178.5054$ 9,248.00180$ 9,250.00$ 9,156.50$ 9,250.00$ 9,200.0037341,272
ADID0% $ 47.5010$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
ADP0% $ 5,446.50510$ 5,522.50510$ 0.00$ 0.00$ 0.00$ 0.0000
AEM12:07:150.8% $ 3,540.50141$ 3,574.50141$ 3,515.00$ 3,500.00$ 3,589.50$ 3,515.00135477,166
AIG12:04:54-0.96% $ 1,596.5055$ 1,612.001,910$ 1,630.00$ 1,611.50$ 1,630.00$ 1,585.5086138,694
AMAT12:08:022.56% $ 4,574.001$ 4,591.50365$ 4,524.00$ 4,469.00$ 4,588.00$ 4,524.00138631,507
AMD12:16:590.14% $ 28,158.0018$ 28,298.0067$ 28,100.00$ 28,260.50$ 28,490.00$ 28,100.00501,414,820
AMDD12:18:510.86% $ 173.002$ 175.0051$ 176.00$ 173.50$ 176.00$ 175.0091,583
AMGN11:48:55-0.91% $ 4,002.00120$ 4,010.002$ 4,034.00$ 4,031.50$ 4,034.00$ 3,995.00312,024
AMX11:52:27-0.29% $ 2,558.501,064$ 2,585.001,021$ 2,574.50$ 2,603.00$ 2,600.00$ 2,574.5045116,961
AMXD0% $ 0.000$ 16.05325$ 0.00$ 0.00$ 0.00$ 0.0000
AMZN12:20:33-0.71% $ 4,069.008$ 4,070.00280$ 4,061.50$ 4,099.00$ 4,121.50$ 4,055.502,2579,195,449
AMZNC0% $ 0.000$ 25.5036$ 0.00$ 0.00$ 0.00$ 0.0000
AMZND12:20:25-0.78% $ 25.30100$ 25.3519$ 25.20$ 25.50$ 25.50$ 25.051,39935,458
ARCO12:19:002.32% $ 2,101.00294$ 2,144.50250$ 2,100.00$ 2,089.00$ 2,149.00$ 2,100.002144,456
AUY12:18:160.53% $ 744.5030$ 752.00199$ 755.50$ 748.00$ 758.00$ 742.003,3702,535,524
AUYD12:12:580.22% $ 4.503$ 4.681,120$ 4.66$ 4.60$ 4.68$ 4.6185395
AVGO11:42:25-0.91% $ 2,004.00234$ 2,015.0010$ 2,017.50$ 2,033.50$ 2,023.50$ 2,014.0094189,617
AVGOD0% $ 0.000$ 12.55390$ 0.00$ 0.00$ 0.00$ 0.0000
AVY11:24:25-0.95% $ 11,694.0042$ 11,794.5042$ 11,832.50$ 11,946.50$ 11,832.50$ 11,832.50111,832
AXP12:19:460.85% $ 5,594.50615$ 5,610.0010$ 5,562.50$ 5,562.50$ 5,611.00$ 5,562.5026145,673
AXPD0% $ 34.302$ 34.95145$ 0.00$ 0.00$ 0.00$ 0.0000
AZN12:17:31-0.18% $ 4,874.00102$ 4,906.002$ 4,868.50$ 4,883.00$ 4,880.00$ 4,862.5032155,687
AZND0% $ 25.501$ 31.001$ 0.00$ 0.00$ 0.00$ 0.0000
BA12:12:22-0.25% $ 6,880.0029$ 6,905.00367$ 6,892.00$ 6,873.50$ 6,911.00$ 6,796.504242,918,392
BA.C12:18:310.03% $ 3,381.0017$ 3,391.0034$ 3,394.50$ 3,390.00$ 3,401.50$ 3,364.007072,390,462
BA.CD11:17:40-2.42% $ 20.259$ 21.905$ 20.50$ 20.70$ 20.50$ 20.20601,213
BABA12:20:401.3% $ 4,020.006$ 4,030.00120$ 4,005.00$ 3,968.50$ 4,047.00$ 4,005.002,64210,640,148
BABAC0% $ 0.000$ 25.904$ 0.00$ 0.00$ 0.00$ 0.0000
BABAD12:18:252.46% $ 24.755$ 25.0012$ 24.80$ 24.40$ 25.00$ 24.801233,072
BAD0% $ 41.903$ 42.85120$ 0.00$ 0.00$ 0.00$ 0.0000
BAYN0% $ 2,200.003$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
BB12:15:41-3.31% $ 732.005$ 739.001,183$ 741.00$ 756.00$ 770.00$ 731.007,6865,832,592
BBD12:19:400.77% $ 916.501$ 917.00142$ 924.50$ 910.00$ 929.50$ 915.001,7171,581,709
BBDD11:52:470% $ 5.61100$ 5.76909$ 5.65$ 5.65$ 5.65$ 5.6515
BBV12:19:020.09% $ 1,057.001$ 1,061.003,043$ 1,063.00$ 1,060.00$ 1,073.00$ 1,061.007984,157
BBVD0% $ 0.000$ 6.752$ 0.00$ 0.00$ 0.00$ 0.0000
BCS12:06:030% $ 1,630.00191$ 1,665.00195$ 1,629.00$ 1,632.50$ 1,632.50$ 1,629.0046,523
BHP11:14:050.05% $ 6,020.0020$ 6,056.50450$ 6,003.00$ 6,000.00$ 6,003.00$ 6,003.0016,003
BIDU12:20:390.83% $ 2,909.505$ 2,910.508$ 2,915.00$ 2,886.50$ 2,950.00$ 2,900.001,0343,020,565
BIDUD12:11:13-2.49% $ 17.453$ 18.502$ 17.60$ 18.05$ 17.60$ 17.60588
BIIB12:16:03-2.67% $ 4,734.50729$ 4,750.001$ 4,554.00$ 4,865.00$ 4,795.00$ 4,554.008223,861,310
BIIBD0% $ 0.000$ 30.501$ 0.00$ 0.00$ 0.00$ 0.0000
BIOX12:19:186.71% $ 4,740.001$ 4,748.0094$ 4,500.00$ 4,449.50$ 4,748.00$ 4,480.001,9649,086,692
BIOXD12:06:591.93% $ 27.808$ 31.002$ 28.00$ 28.45$ 29.00$ 28.00441,251
BK11:03:381.1% $ 4,144.50120$ 4,183.00120$ 4,193.00$ 4,147.50$ 4,193.00$ 4,193.0028,386
BMY11:39:56-1.61% $ 3,659.50138$ 3,675.003$ 3,676.00$ 3,700.50$ 3,676.00$ 3,641.002695,541
BNG12:14:49-0.09% $ 2,673.5055$ 2,699.501,096$ 2,704.00$ 2,704.00$ 2,704.00$ 2,690.00138372,267
BP12:14:371.48% $ 924.001$ 929.003,383$ 930.00$ 915.00$ 931.00$ 924.007771,602
BPD11:42:507.62% $ 5.5510$ 5.754$ 5.79$ 5.38$ 5.79$ 5.7915
BRFS11:42:10-0.72% $ 2,888.501$ 2,899.0068$ 2,950.00$ 2,909.00$ 2,975.00$ 2,888.003971,165,367
BRKB12:19:16-0.59% $ 2,102.501$ 2,117.0017,747$ 2,122.00$ 2,127.50$ 2,122.00$ 2,095.004,2538,948,383
BRKBD11:44:04-2.94% $ 13.204$ 13.4018$ 13.40$ 13.60$ 13.40$ 13.201031,379
BSBR11:50:220% $ 1,480.001,695$ 1,493.001,740$ 1,481.00$ 1,476.00$ 1,500.00$ 1,476.0096143,091
C12:19:140.32% $ 3,893.001$ 3,899.00426$ 3,905.00$ 3,880.50$ 3,911.00$ 3,881.002,0147,838,711
C.D11:05:03-2.94% $ 23.6510$ 24.951$ 24.00$ 23.85$ 24.00$ 23.002004,625
CAAP12:19:421.11% $ 3,740.001$ 3,760.00120$ 3,708.00$ 3,699.00$ 3,748.00$ 3,708.004051,513,578
CAAPD0% $ 0.000$ 23.801$ 0.00$ 0.00$ 0.00$ 0.0000
CAH0% $ 3,118.00159$ 3,149.00159$ 0.00$ 0.00$ 0.00$ 0.0000
CAHD0% $ 18.2511$ 22.001$ 0.00$ 0.00$ 0.00$ 0.0000
CAJ0% $ 1,946.00256$ 1,967.00254$ 0.00$ 0.00$ 0.00$ 0.0000
CAR0% $ 13,703.50375$ 13,786.50375$ 0.00$ 0.00$ 0.00$ 0.0000
CAT12:19:260.34% $ 7,260.001$ 7,275.50230$ 7,236.00$ 7,235.50$ 7,300.00$ 7,235.001,1068,038,377
CATD11:08:451.12% $ 44.156$ 45.052$ 45.30$ 44.80$ 45.30$ 45.308362
CBRD12:09:33-1.08% $ 1,370.001$ 1,376.00363$ 1,405.50$ 1,392.00$ 1,405.50$ 1,377.00236325,288
CDE0% $ 1,563.001,000$ 1,583.501,000$ 0.00$ 0.00$ 0.00$ 0.0000
CL11:07:10-0.37% $ 4,497.50525$ 4,534.00524$ 4,558.00$ 4,575.00$ 4,558.00$ 4,558.0014,558
COST12:18:300.25% $ 5,460.50465$ 5,507.50445$ 5,514.00$ 5,489.50$ 5,514.00$ 5,503.0022121,287
CRM12:09:41-1.23% $ 6,757.00120$ 6,804.50390$ 6,874.50$ 6,814.50$ 6,874.50$ 6,730.5061414,321
CRMD11:30:08-0.47% $ 40.2020$ 41.5019$ 42.30$ 42.50$ 42.30$ 42.30251,057
CS11:39:280% $ 1,710.504$ 1,726.001,175$ 1,739.50$ 1,720.00$ 1,739.50$ 1,720.001729,444
CSCO12:12:44-1% $ 1,780.002$ 1,782.50162$ 1,795.50$ 1,799.50$ 1,797.00$ 1,762.50115205,199
CSCOD0% $ 10.6510$ 11.05470$ 0.00$ 0.00$ 0.00$ 0.0000
CVX12:14:440.83% $ 2,255.001$ 2,256.501,147$ 2,279.50$ 2,241.00$ 2,281.50$ 2,254.00422953,562
CVXD0% $ 13.254$ 14.00368$ 0.00$ 0.00$ 0.00$ 0.0000
CX11:50:150% $ 1,317.002,820$ 1,334.002,645$ 1,340.00$ 1,324.00$ 1,340.00$ 1,320.00183243,891
DD11:22:300.4% $ 2,612.005$ 2,613.001,085$ 2,604.00$ 2,604.50$ 2,615.00$ 2,604.0042109,808
DE12:18:401.29% $ 5,852.001$ 5,861.00382$ 5,850.00$ 5,788.00$ 5,884.50$ 5,831.504922,883,957
DEO0% $ 5,462.0090$ 5,497.00555$ 0.00$ 0.00$ 0.00$ 0.0000
DESP12:19:45-0.09% $ 2,288.0010$ 2,289.003$ 2,275.00$ 2,290.50$ 2,310.00$ 2,275.004891,123,264
DESPD11:31:001.45% $ 13.858$ 14.502$ 13.95$ 13.75$ 13.95$ 13.95797
DISN12:18:05-0.44% $ 7,297.0068$ 7,319.006$ 7,311.50$ 7,325.00$ 7,311.50$ 7,255.004563,318,461
DISND11:28:11-1.76% $ 45.0010$ 45.253$ 44.60$ 45.40$ 44.60$ 44.60281,248
DOCU12:03:10-1.17% $ 2,107.50242$ 2,119.501,348$ 2,111.50$ 2,129.00$ 2,134.50$ 2,104.0049103,745
DOCUD0% $ 10.959$ 13.20396$ 0.00$ 0.00$ 0.00$ 0.0000
DXOM20% $ 174.0040$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
EBAY11:54:171.1% $ 5,484.50600$ 5,515.001$ 5,455.00$ 5,455.00$ 5,539.00$ 5,455.0054297,025
EBAYD0% $ 33.057$ 34.30152$ 0.00$ 0.00$ 0.00$ 0.0000
EBR0% $ 6,380.0078$ 6,450.5078$ 0.00$ 0.00$ 0.00$ 0.0000
EFX0% $ 2,464.001,044$ 2,482.001,044$ 0.00$ 0.00$ 0.00$ 0.0000
EFXD0% $ 0.000$ 15.45336$ 0.00$ 0.00$ 0.00$ 0.0000
ERIC0% $ 1,044.00478$ 1,060.50472$ 0.00$ 0.00$ 0.00$ 0.0000
ERJ12:13:571.04% $ 2,701.001$ 2,719.502,106$ 2,750.00$ 2,691.50$ 2,750.00$ 2,700.00144392,119
ETSY12:14:500.72% $ 1,881.501,410$ 1,893.501,213$ 1,897.00$ 1,871.50$ 1,916.50$ 1,875.00373706,839
ETSYD0% $ 10.9519$ 11.80432$ 0.00$ 0.00$ 0.00$ 0.0000
FB12:09:54-0.32% $ 7,150.0010$ 7,180.001$ 7,225.00$ 7,173.00$ 7,225.00$ 7,146.502051,474,238
FBD11:56:030.68% $ 43.105$ 44.607$ 44.80$ 44.30$ 44.85$ 44.60341,522
FCX12:19:012.41% $ 6,285.5080$ 6,338.00199$ 6,212.00$ 6,180.50$ 6,389.00$ 6,212.004532,869,241
FDX12:09:52-0.85% $ 4,988.00114$ 5,020.50510$ 5,053.00$ 5,024.00$ 5,053.00$ 4,981.505392,688,561
FDXD0% $ 29.857$ 31.25160$ 0.00$ 0.00$ 0.00$ 0.0000
FMX11:40:19-0.25% $ 6,970.50390$ 7,023.50389$ 7,017.50$ 7,035.00$ 7,017.50$ 7,017.5017,017
FMXD0% $ 38.706$ 43.65120$ 0.00$ 0.00$ 0.00$ 0.0000
FSLR12:15:091.71% $ 4,460.00111$ 4,491.0030$ 4,450.00$ 4,384.50$ 4,486.00$ 4,450.0026115,994
GE12:20:100.14% $ 2,205.001$ 2,210.50120$ 2,218.00$ 2,202.50$ 2,231.50$ 2,204.005961,318,753
GED0% $ 13.4010$ 13.80379$ 0.00$ 0.00$ 0.00$ 0.0000
GFI0% $ 1,551.501$ 1,573.50318$ 0.00$ 0.00$ 0.00$ 0.0000
GGB12:12:37-0.73% $ 4,030.001,000$ 4,055.0014$ 4,079.00$ 4,042.00$ 4,079.00$ 3,999.5094380,872
GILD12:17:25-1.1% $ 2,794.00924$ 2,802.0045$ 2,806.00$ 2,825.00$ 2,810.00$ 2,774.50251702,087
GILDD0% $ 16.501$ 18.101$ 0.00$ 0.00$ 0.00$ 0.0000
GLNT12:18:58-0.32% $ 6,298.5078$ 6,310.003$ 6,349.00$ 6,320.00$ 6,349.00$ 6,255.005113,220,907
GLNTD11:23:07-2.66% $ 39.0034$ 39.40132$ 38.10$ 39.45$ 38.40$ 38.1016613
GOGLD11:53:190.34% $ 43.553$ 44.053$ 44.20$ 44.00$ 44.25$ 43.30682,955
GOLD12:17:470.13% $ 3,563.0010$ 3,569.0065$ 3,600.00$ 3,564.50$ 3,601.50$ 3,564.502,0187,231,813
GOLDD12:10:04-4.52% $ 21.8010$ 22.1520$ 22.10$ 22.10$ 22.35$ 21.102355,200
GOOGL12:17:41-0.77% $ 7,110.501$ 7,111.00139$ 7,181.00$ 7,165.50$ 7,181.00$ 7,091.005373,823,650
GPRK12:04:050.42% $ 2,275.001$ 2,290.00100$ 2,280.00$ 2,270.50$ 2,280.00$ 2,280.001022,800
GRMN0% $ 7,881.50375$ 8,042.00375$ 0.00$ 0.00$ 0.00$ 0.0000
GS12:19:390% $ 4,640.00810$ 4,655.0012$ 4,660.00$ 4,655.00$ 4,672.00$ 4,625.5078362,807
GSD0% $ 27.4510$ 29.05169$ 0.00$ 0.00$ 0.00$ 0.0000
GSK12:07:431.51% $ 1,667.501,590$ 1,681.003$ 1,682.00$ 1,656.00$ 1,682.00$ 1,680.0078131,185
GSKD0% $ 0.000$ 10.45500$ 0.00$ 0.00$ 0.00$ 0.0000
HAL12:20:301.33% $ 2,010.001$ 2,027.501,229$ 2,021.00$ 1,994.50$ 2,021.00$ 2,021.001020,210
HALD0% $ 12.5020$ 12.60414$ 0.00$ 0.00$ 0.00$ 0.0000
HD12:15:53-0.78% $ 6,545.005$ 6,560.50366$ 6,615.00$ 6,615.00$ 6,615.00$ 6,503.50151991,908
HL12:02:532.62% $ 1,348.00371$ 1,367.001,000$ 1,351.00$ 1,316.50$ 1,351.00$ 1,351.00912,159
HMC11:18:45-0.09% $ 5,300.5094$ 5,349.5093$ 5,359.50$ 5,364.50$ 5,359.50$ 5,359.5015,359
HMY12:20:17-1.18% $ 671.0030$ 672.00343$ 676.00$ 680.00$ 678.00$ 670.5020,17613,615,322
HMYD12:06:30-3.3% $ 4.404$ 4.504$ 4.30$ 4.55$ 4.59$ 4.232551,098
HNP0% $ 2,536.00197$ 2,550.002$ 0.00$ 0.00$ 0.00$ 0.0000
HOG11:30:59-0.49% $ 2,556.00195$ 2,580.001$ 2,555.50$ 2,568.00$ 2,555.50$ 2,555.501640,888
HON11:09:190.36% $ 4,515.001$ 4,542.50555$ 4,495.00$ 4,479.00$ 4,495.00$ 4,495.00313,485
HPQ11:53:240.55% $ 4,915.003$ 4,947.50620$ 4,950.00$ 4,914.00$ 4,954.00$ 4,895.0053262,151
HSBC12:00:010.28% $ 2,465.0020$ 2,487.0015$ 2,450.50$ 2,500.00$ 2,507.50$ 2,450.003484,214
HSY0% $ 9,569.0051$ 9,647.0051$ 0.00$ 0.00$ 0.00$ 0.0000
HWM0% $ 5,690.0088$ 5,741.5087$ 0.00$ 0.00$ 0.00$ 0.0000
IBM11:43:30-0.61% $ 4,890.0020$ 4,912.00600$ 4,918.00$ 4,900.00$ 4,930.00$ 4,853.501573,717
IBMD0% $ 28.657$ 30.55170$ 0.00$ 0.00$ 0.00$ 0.0000
IBN0% $ 2,833.00176$ 2,864.50175$ 0.00$ 0.00$ 0.00$ 0.0000
INFY11:36:390.29% $ 3,438.00942$ 3,521.00944$ 3,417.50$ 3,497.00$ 3,507.00$ 3,417.50413,759
ING0% $ 739.00678$ 752.50663$ 0.00$ 0.00$ 0.00$ 0.0000
INTC12:19:24-0.93% $ 1,863.0064$ 1,865.0025$ 1,881.00$ 1,881.50$ 1,881.00$ 1,850.009861,837,886
INTCD12:18:11-1.29% $ 11.5046$ 11.651$ 11.50$ 11.65$ 11.50$ 11.50446
IP11:55:03-1.76% $ 2,450.5011$ 2,550.007$ 2,500.00$ 2,555.00$ 2,510.00$ 2,500.001127,600
ITUB12:20:05-0.69% $ 1,082.001$ 1,085.00355$ 1,100.00$ 1,092.50$ 1,100.00$ 1,081.00482523,895
ITUBC11:29:5517.34% $ 6.45354$ 0.000$ 6.45$ 5.50$ 6.45$ 6.453542,283
ITUBD0% $ 6.2030$ 7.0058$ 0.00$ 0.00$ 0.00$ 0.0000
JD12:06:44-0.71% $ 6,158.5060$ 6,180.001$ 6,275.50$ 6,221.50$ 6,275.50$ 6,177.5095589,963
JNJ12:07:53-0.8% $ 5,470.008$ 5,491.50480$ 5,490.00$ 5,528.50$ 5,501.50$ 5,470.002281,249,952
JNJD11:56:490.29% $ 33.903$ 34.151$ 33.95$ 34.00$ 34.15$ 33.9035011,935
JPM12:19:14-0.13% $ 5,075.004$ 5,076.008$ 5,085.00$ 5,081.50$ 5,090.00$ 5,052.507763,933,144
JPMD11:52:50-0.32% $ 31.2030$ 31.60165$ 31.55$ 31.55$ 31.55$ 31.10902,821
KB0% $ 0.000$ 4,150.0020$ 0.00$ 0.00$ 0.00$ 0.0000
KMB11:15:02-0.14% $ 3,652.001$ 3,674.00693$ 3,655.00$ 3,660.00$ 3,655.00$ 3,655.0013,655
KMBD0% $ 0.000$ 22.85228$ 0.00$ 0.00$ 0.00$ 0.0000
KO12:20:27-0.7% $ 1,830.004$ 1,832.0040$ 1,837.00$ 1,845.00$ 1,838.00$ 1,807.502,6894,920,919
KOC0% $ 10.701$ 12.5010$ 0.00$ 0.00$ 0.00$ 0.0000
KOD12:14:04-0.87% $ 11.3034$ 11.40460$ 11.50$ 11.45$ 11.50$ 11.304,14947,188
LFC0% $ 836.50598$ 852.00586$ 0.00$ 0.00$ 0.00$ 0.0000
LLY11:52:53-2.05% $ 4,574.50112$ 4,615.50112$ 4,552.50$ 4,666.00$ 4,570.50$ 4,552.50313,675
LMT12:09:12-1.41% $ 3,185.007$ 3,205.003$ 3,240.00$ 3,230.50$ 3,240.00$ 3,179.003095,694
LMTD11:16:56-0.25% $ 19.0515$ 19.859$ 19.85$ 19.90$ 19.85$ 19.85119
LVS0% $ 4,443.50510$ 4,500.0010$ 0.00$ 0.00$ 0.00$ 0.0000
LYG12:11:150.94% $ 213.0010$ 215.0016,821$ 217.00$ 213.00$ 223.00$ 215.0018340,402
MA11:57:41-0.47% $ 1,912.001$ 1,920.005$ 1,932.00$ 1,932.00$ 1,932.00$ 1,900.50247474,690
MAD0% $ 11.1510$ 11.90429$ 0.00$ 0.00$ 0.00$ 0.0000
MCD12:17:10-0.7% $ 4,900.001$ 4,918.50548$ 4,943.50$ 4,953.00$ 4,947.50$ 4,900.0046226,367
MCDD0% $ 29.704$ 30.6020$ 0.00$ 0.00$ 0.00$ 0.0000
MDT11:06:501.9% $ 5,257.50525$ 5,364.50525$ 5,350.00$ 5,250.00$ 5,350.00$ 5,350.00948,150
MELI12:20:270.84% $ 4,250.0020$ 4,255.001$ 4,244.50$ 4,215.50$ 4,254.50$ 4,205.006,48927,474,546
MELIC0% $ 0.000$ 29.0030$ 0.00$ 0.00$ 0.00$ 0.0000
MELID12:18:32-0.38% $ 26.002$ 26.151$ 26.25$ 26.10$ 26.25$ 26.0090423,608
MMM12:14:52-0.63% $ 6,545.002$ 6,552.00329$ 6,590.00$ 6,603.50$ 6,590.00$ 6,500.00108708,020
MMMD0% $ 39.156$ 40.75125$ 0.00$ 0.00$ 0.00$ 0.0000
MO12:15:07-0.32% $ 1,992.008$ 1,998.001,342$ 2,010.00$ 2,001.50$ 2,010.00$ 1,992.00245489,107
MOD0% $ 11.501$ 14.001$ 0.00$ 0.00$ 0.00$ 0.0000
MRK12:19:10-0.35% $ 2,540.002$ 2,554.00504$ 2,540.00$ 2,560.50$ 2,556.50$ 2,524.005561,416,852
MRKD0% $ 0.000$ 15.90325$ 0.00$ 0.00$ 0.00$ 0.0000
MSFT12:19:14-0.86% $ 4,441.50110$ 4,445.0013$ 4,483.00$ 4,483.50$ 4,498.00$ 4,435.501,7117,613,829
MSFTD12:19:18-0.72% $ 27.501$ 27.704$ 27.70$ 27.70$ 27.80$ 27.501052,903
MSI0% $ 7,154.0070$ 7,217.0070$ 0.00$ 0.00$ 0.00$ 0.0000
MUFG0% $ 904.50553$ 923.00542$ 0.00$ 0.00$ 0.00$ 0.0000
NEM12:13:591.74% $ 3,542.0010$ 3,559.00725$ 3,574.00$ 3,497.00$ 3,574.00$ 3,553.5041145,878
NEMD0% $ 20.9510$ 22.101$ 0.00$ 0.00$ 0.00$ 0.0000
NFLX12:13:08-0.09% $ 5,368.001$ 5,380.004$ 5,383.00$ 5,365.00$ 5,400.00$ 5,350.003842,065,328
NFLXD11:09:350.75% $ 33.0030$ 33.505$ 33.65$ 33.35$ 33.65$ 33.60511,714
NGG11:50:29-1.36% $ 5,411.50510$ 5,440.00510$ 5,450.00$ 5,525.00$ 5,450.00$ 5,450.0015,450
NKE12:17:460.13% $ 7,478.002$ 7,484.50268$ 7,500.00$ 7,476.50$ 7,507.00$ 7,478.00111831,261
NKED0% $ 44.303$ 46.301$ 0.00$ 0.00$ 0.00$ 0.0000
NMR0% $ 847.001,962$ 870.501,943$ 0.00$ 0.00$ 0.00$ 0.0000
NOKA12:18:53-1.21% $ 850.50109$ 860.00765$ 860.00$ 870.50$ 864.00$ 850.002,0511,760,586
NTES0% $ 1,284.00392$ 1,300.50378$ 0.00$ 0.00$ 0.00$ 0.0000
NUE0% $ 8,156.5062$ 8,228.5060$ 0.00$ 0.00$ 0.00$ 0.0000
NVDA12:19:440.52% $ 5,330.008$ 5,335.001$ 5,345.00$ 5,307.50$ 5,365.00$ 5,312.001,0955,846,870
NVDAD12:20:321.85% $ 33.006$ 33.1539$ 32.40$ 32.40$ 33.15$ 32.40672,210
NVS11:31:13-1.19% $ 3,849.50645$ 3,925.50614$ 3,942.00$ 3,984.50$ 3,942.00$ 3,937.0031122,197
NVSD0% $ 0.000$ 24.25212$ 0.00$ 0.00$ 0.00$ 0.0000
OGZD12:20:191.89% $ 644.0020$ 646.001,729$ 638.00$ 634.00$ 647.50$ 638.00408263,097
OGZDD11:02:530% $ 3.982$ 4.5026$ 3.98$ 3.98$ 3.98$ 3.9813
ORAN12:04:09-3.22% $ 1,940.007$ 1,959.501,230$ 1,960.00$ 2,004.50$ 1,960.00$ 1,940.0035,860
ORCL11:59:59-0.26% $ 4,385.50749$ 4,416.50749$ 4,411.50$ 4,411.50$ 4,411.50$ 4,373.50626,396
PAAS12:20:201.45% $ 1,638.001$ 1,647.50298$ 1,650.00$ 1,622.00$ 1,658.50$ 1,638.001,3542,237,873
PAASD0% $ 9.8033$ 10.20513$ 0.00$ 0.00$ 0.00$ 0.0000
PBI0% $ 36.0550$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
PBR12:20:340.12% $ 2,005.0068$ 2,006.0099$ 2,015.00$ 2,002.50$ 2,039.00$ 2,002.007,54015,164,908
PBRD12:18:020% $ 12.3049$ 12.504$ 12.60$ 12.30$ 12.60$ 12.301331,674
PCAR0% $ 4,850.004$ 4,999.502$ 0.00$ 0.00$ 0.00$ 0.0000
PEP12:19:09-1.6% $ 4,061.001$ 4,083.50590$ 4,080.00$ 4,127.00$ 4,090.00$ 4,061.0033134,551
PEPD0% $ 0.000$ 25.35204$ 0.00$ 0.00$ 0.00$ 0.0000
PFE12:17:30-1.26% $ 3,298.0040$ 3,314.5040$ 3,344.50$ 3,342.00$ 3,344.50$ 3,297.007192,380,371
PFED12:19:36-0.72% $ 20.2510$ 20.651$ 20.65$ 20.75$ 20.65$ 20.452,50051,545
PG12:12:37-0.76% $ 4,460.002$ 4,480.00148$ 4,410.00$ 4,494.00$ 4,481.00$ 4,410.00203907,269
PGC0% $ 26.552$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
PGD0% $ 0.000$ 27.90185$ 0.00$ 0.00$ 0.00$ 0.0000
PHG0% $ 1,730.001$ 1,850.002$ 0.00$ 0.00$ 0.00$ 0.0000
PKS12:15:40-0.71% $ 4,202.00120$ 4,244.00117$ 4,230.50$ 4,230.00$ 4,230.50$ 4,180.0041172,398
PSX12:19:361.01% $ 2,493.50198$ 2,510.00972$ 2,495.00$ 2,470.00$ 2,495.00$ 2,495.0012,495
PSXD12:14:40-0.65% $ 14.806$ 15.60330$ 15.20$ 15.30$ 15.20$ 15.20115
PTR12:18:441.6% $ 2,002.50248$ 2,026.00246$ 2,007.50$ 1,994.00$ 2,028.00$ 2,007.501938,487
PYPL12:20:36-0.78% $ 5,991.00522$ 6,000.001$ 6,030.00$ 6,047.00$ 6,051.00$ 5,990.502561,538,642
PYPLD12:13:36-5.07% $ 35.602$ 37.452$ 37.50$ 37.50$ 37.50$ 35.60461,700
QCOM12:19:470.63% $ 2,073.5033$ 2,080.002$ 2,087.50$ 2,060.50$ 2,088.00$ 2,065.002,2514,666,953
QCOMD12:03:37-1.57% $ 12.6071$ 12.951$ 13.15$ 12.70$ 13.15$ 12.502383,029
RDS12:15:051.55% $ 3,332.50150$ 3,353.50818$ 3,350.00$ 3,299.00$ 3,385.00$ 3,350.002687,587
RDSD0% $ 20.0020$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
RIO12:03:39-0.13% $ 3,528.0050$ 3,540.0062$ 3,550.00$ 3,544.50$ 3,555.50$ 3,540.0099351,355
RIOD12:05:298.7% $ 21.004$ 25.001$ 25.00$ 23.00$ 25.00$ 25.00250
RTX0% $ 2,892.001,020$ 2,953.001,020$ 0.00$ 0.00$ 0.00$ 0.0000
SAN11:42:261.35% $ 2,656.501,200$ 2,687.501,199$ 2,697.50$ 2,657.50$ 2,697.50$ 2,693.5025,391
SAP0% $ 3,896.50735$ 3,924.00735$ 0.00$ 0.00$ 0.00$ 0.0000
SBS0% $ 2,544.50810$ 2,604.00810$ 0.00$ 0.00$ 0.00$ 0.0000
SBUX12:09:00-1.72% $ 4,690.002$ 4,712.00562$ 4,795.00$ 4,792.50$ 4,795.00$ 4,703.00108508,744
SBUXC0% $ 0.1827$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
SBUXD0% $ 0.000$ 29.30176$ 0.00$ 0.00$ 0.00$ 0.0000
SCCO12:04:156.24% $ 5,286.5094$ 5,335.5094$ 5,269.50$ 4,960.00$ 5,269.50$ 5,269.5015,269
SHOP12:18:19-0.9% $ 2,359.50214$ 2,368.5010$ 2,400.00$ 2,381.50$ 2,405.50$ 2,347.50420993,441
SHOPD0% $ 13.7513$ 14.80321$ 0.00$ 0.00$ 0.00$ 0.0000
SID12:02:199.57% $ 11,661.002,485$ 11,769.503,256$ 11,650.00$ 10,753.50$ 11,783.00$ 11,650.00335,083
SLB12:19:140.91% $ 1,883.009$ 1,891.501,965$ 1,890.00$ 1,866.00$ 1,890.00$ 1,883.001630,156
SLBD0% $ 0.000$ 11.70444$ 0.00$ 0.00$ 0.00$ 0.0000
SNA0% $ 6,141.5084$ 6,197.0078$ 0.00$ 0.00$ 0.00$ 0.0000
SNAP11:29:182.07% $ 10,781.50285$ 10,848.50285$ 10,800.00$ 10,679.00$ 10,901.00$ 10,800.002032,208,210
SNOW12:17:56-1.54% $ 1,370.00360$ 1,378.501,658$ 1,406.00$ 1,398.00$ 1,406.00$ 1,374.00496687,719
SNOWD0% $ 8.31100$ 8.61600$ 0.00$ 0.00$ 0.00$ 0.0000
SNP0% $ 2,942.00171$ 2,975.50600$ 0.00$ 0.00$ 0.00$ 0.0000
SONY11:44:57-0.94% $ 4,035.50124$ 4,040.001$ 4,106.00$ 4,108.50$ 4,106.00$ 4,032.50157633,605
SPOT12:19:010.2% $ 1,519.005$ 1,523.001$ 1,523.00$ 1,519.00$ 1,543.00$ 1,515.002,2693,474,820
SPOTD11:59:431.08% $ 9.403$ 9.402$ 9.40$ 9.30$ 9.40$ 9.40328
SQ12:19:141.62% $ 2,007.50240$ 2,010.0011$ 1,999.00$ 1,978.00$ 2,035.00$ 1,999.009351,878,215
SQD11:07:561.21% $ 12.2510$ 12.506$ 12.50$ 12.35$ 12.50$ 12.50562
SUZ11:16:13-0.77% $ 1,956.001,500$ 1,975.001$ 2,010.00$ 2,008.50$ 2,010.00$ 1,993.001427,955
T12:17:40-0.46% $ 1,616.001$ 1,621.00600$ 1,628.00$ 1,629.50$ 1,628.00$ 1,612.00436706,505
TD12:06:17-0.6% $ 9.782$ 10.05519$ 9.99$ 10.05$ 9.99$ 9.99989
TEFO12:20:100% $ 110.00319$ 118.0082$ 105.00$ 118.00$ 118.00$ 105.0037942,635
TEN12:17:251.6% $ 3,765.004$ 3,770.005$ 3,802.00$ 3,710.50$ 3,807.50$ 3,770.00145550,235
TEND0% $ 22.754$ 29.001$ 0.00$ 0.00$ 0.00$ 0.0000
TGT11:11:180.54% $ 9,875.00345$ 10,054.00341$ 10,084.00$ 10,029.50$ 10,084.00$ 10,084.00440,336
TIMB0% $ 2,011.001$ 2,095.003$ 0.00$ 0.00$ 0.00$ 0.0000
TM12:04:50-0.61% $ 5,942.50217$ 6,017.50407$ 6,100.00$ 6,037.00$ 6,100.00$ 5,882.503722,204,845
TMD12:10:11-2.54% $ 36.504$ 37.353$ 38.00$ 37.45$ 38.00$ 36.506222
TMO12:14:490.04% $ 3,752.50132$ 3,776.00705$ 3,750.00$ 3,748.50$ 3,750.00$ 3,750.001245,000
TMOD0% $ 22.0022$ 0.000$ 0.00$ 0.00$ 0.00$ 0.0000
TRIP12:09:271.82% $ 3,465.001$ 3,481.003$ 3,450.50$ 3,414.50$ 3,496.50$ 3,450.503111,080,143
TRVV0% $ 4,142.50120$ 4,180.00120$ 0.00$ 0.00$ 0.00$ 0.0000
TSLA12:20:234.06% $ 7,284.007$ 7,292.004$ 7,159.00$ 7,002.00$ 7,338.00$ 7,159.005,15337,481,861
TSLAD12:18:482.99% $ 44.756$ 45.005$ 44.25$ 43.50$ 45.15$ 44.2534315,389
TSM12:17:230.36% $ 58,605.001$ 59,071.5039$ 58,915.50$ 58,392.50$ 58,915.50$ 58,600.0016941,293
TTE11:45:38-0.24% $ 2,640.0010$ 2,647.50990$ 2,656.00$ 2,656.00$ 2,656.00$ 2,642.001950,391
TTM0% $ 3,778.00132$ 3,816.50131$ 0.00$ 0.00$ 0.00$ 0.0000
TV0% $ 0.000$ 730.007$ 0.00$ 0.00$ 0.00$ 0.0000
TWTR12:18:591.48% $ 5,440.002$ 5,449.003$ 5,419.00$ 5,363.50$ 5,482.50$ 5,419.004062,214,394
TWTRD0% $ 33.5520$ 33.8010$ 0.00$ 0.00$ 0.00$ 0.0000
TXN11:46:46-0.42% $ 6,263.50450$ 6,304.50447$ 6,350.00$ 6,308.00$ 6,350.00$ 6,281.5028177,594
TXR12:18:021.48% $ 2,920.003$ 2,930.50889$ 2,900.00$ 2,877.00$ 2,949.00$ 2,900.002,3556,879,688
TXRD0% $ 0.000$ 20.201$ 0.00$ 0.00$ 0.00$ 0.0000
UGP12:18:351.76% $ 665.001$ 665.502,010$ 679.50$ 653.50$ 679.50$ 665.0032,010
UL11:45:050.49% $ 3,331.50765$ 3,358.50762$ 3,364.00$ 3,350.00$ 3,366.50$ 3,364.00310,097
UNH12:15:00-2.92% $ 2,023.0025$ 2,029.001,187$ 2,034.00$ 2,087.00$ 2,034.00$ 2,023.00152308,521
UNHD12:17:28-0.79% $ 11.9516$ 12.608$ 12.55$ 12.65$ 12.55$ 12.552,50031,375
UNP12:04:230.4% $ 1,841.50280$ 1,859.001,336$ 1,858.50$ 1,853.00$ 1,862.50$ 1,858.502037,189
UNPD0% $ 11.201$ 11.55440$ 0.00$ 0.00$ 0.00$ 0.0000
URBN0% $ 3,301.00152$ 3,336.00150$ 0.00$ 0.00$ 0.00$ 0.0000
USB0% $ 9,337.00315$ 9,532.00315$ 0.00$ 0.00$ 0.00$ 0.0000
V12:16:14-0.58% $ 6,559.002$ 6,565.0094$ 6,630.00$ 6,603.50$ 6,630.00$ 6,540.002781,830,399
VALE12:20:171.9% $ 1,926.009$ 1,930.00806$ 1,917.00$ 1,894.00$ 1,945.00$ 1,914.506,66912,921,839
VALED12:11:461.71% $ 11.90285$ 12.00184$ 11.70$ 11.70$ 12.00$ 11.701241,461
VD12:02:53-0.49% $ 40.80500$ 41.007$ 40.00$ 41.00$ 40.80$ 40.002128,640
VIST12:20:352.62% $ 3,230.002$ 3,232.509$ 3,201.00$ 3,150.00$ 3,235.00$ 3,196.501,3364,298,781
VISTD0% $ 19.803$ 20.003$ 0.00$ 0.00$ 0.00$ 0.0000
VIV12:12:500.1% $ 1,474.001,635$ 1,488.501,633$ 1,505.00$ 1,485.50$ 1,505.00$ 1,487.0045,984
VOD12:04:540.74% $ 3,118.001$ 3,143.00721$ 3,100.00$ 3,120.00$ 3,152.00$ 3,100.00120377,891
VRSN0% $ 6,339.50420$ 6,385.50420$ 0.00$ 0.00$ 0.00$ 0.0000
VZ12:19:260.04% $ 4,757.001$ 4,768.0019$ 4,786.50$ 4,766.00$ 4,788.50$ 4,705.00163776,645
VZD12:07:00-3.25% $ 28.303$ 29.60176$ 29.55$ 29.20$ 29.55$ 28.2532907
WBA11:16:08-1.01% $ 2,898.50833$ 2,913.00833$ 2,914.00$ 2,929.50$ 2,914.00$ 2,900.0025,814
WBAD0% $ 0.000$ 18.15288$ 0.00$ 0.00$ 0.00$ 0.0000
WFC12:16:360.82% $ 1,470.0020$ 1,478.502,523$ 1,477.50$ 1,466.50$ 1,478.50$ 1,465.00443652,463
WFCD0% $ 9.0510$ 9.467$ 0.00$ 0.00$ 0.00$ 0.0000
WMT12:18:31-0.79% $ 3,822.004$ 3,825.006$ 3,845.50$ 3,855.50$ 3,846.50$ 3,805.508153,121,897
WMTD12:17:37-2.07% $ 23.5010$ 23.703$ 23.80$ 24.20$ 23.80$ 23.7045810,877
X12:20:193.5% $ 1,346.0014$ 1,349.50100$ 1,326.00$ 1,301.50$ 1,357.00$ 1,326.007,59510,225,727
XD0% $ 8.223$ 8.702$ 0.00$ 0.00$ 0.00$ 0.0000
XOM12:18:490.56% $ 2,150.5020$ 2,159.001,650$ 2,172.50$ 2,147.00$ 2,181.50$ 2,146.002,0044,321,091
XOMD12:14:13-2.22% $ 13.205$ 13.2510$ 13.55$ 13.50$ 13.65$ 13.201672,245
XROX12:17:040.91% $ 3,948.00660$ 3,972.50659$ 3,950.50$ 3,940.00$ 3,976.00$ 3,950.502182,986
YELP0% $ 3,140.509$ 3,448.50990$ 0.00$ 0.00$ 0.00$ 0.0000
ZM12:18:41-0.07% $ 1,340.002$ 1,349.0020$ 1,350.50$ 1,341.00$ 1,365.00$ 1,337.50287388,792
ZMD12:18:57-1.11% $ 8.0127$ 8.3812$ 8.30$ 8.10$ 8.40$ 8.0021169