Symbol |
Time |
Variation |
Buy |
Nominal Quantity Buy |
Sell |
Nominal Quantity Sell |
Opening |
Last close |
Max Price |
Min Price |
V. Nominal |
M. Negoc. |
AAPL | 17:15:42 | -1.6% | $ 2,000.00 | 1 | $ 2,038.00 | 5 | $ 0.00 | $ 2,035.50 | $ 2,035.00 | $ 1,990.00 | 119,277 | 240,396,991 |
AAPLC | 17:15:02 | 0% | $ 12.80 | 1 | $ 14.80 | 40 | $ 0.00 | $ 13.70 | $ 13.70 | $ 13.10 | 24 | 319 |
AAPLD | 17:15:02 | -1.76% | $ 13.70 | 30 | $ 14.40 | 48 | $ 0.00 | $ 14.20 | $ 14.30 | $ 13.90 | 2,065 | 29,015 |
ABBV | 17:15:02 | -1.5% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,633.00 | $ 1,614.00 | $ 1,593.00 | 135 | 216,606 |
ABBVC | | 0% | $ 10.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
ABBVD | 17:15:02 | -1.75% | $ 10.60 | 10 | $ 0.00 | 0 | $ 0.00 | $ 11.45 | $ 11.25 | $ 11.25 | 5 | 56 |
ABEV | 17:15:02 | -0.79% | $ 1,180.00 | 8 | $ 1,305.00 | 1 | $ 0.00 | $ 1,263.50 | $ 1,300.00 | $ 1,220.00 | 404 | 512,022 |
ABT | 17:15:01 | -1.47% | $ 0.00 | 0 | $ 4,900.00 | 1 | $ 0.00 | $ 4,672.58 | $ 4,647.00 | $ 4,574.00 | 853 | 3,931,577 |
ACH | 17:15:01 | 3.68% | $ 0.00 | 0 | $ 1,999.00 | 1 | $ 0.00 | $ 1,765.00 | $ 1,830.00 | $ 1,775.00 | 65 | 117,436 |
ADBE | 17:15:02 | -1.13% | $ 3,400.00 | 5 | $ 4,000.00 | 7 | $ 0.00 | $ 3,550.00 | $ 3,550.00 | $ 3,500.00 | 126 | 444,036 |
ADGO | 17:15:02 | 6.05% | $ 2,250.00 | 3 | $ 3,000.00 | 34 | $ 0.00 | $ 2,472.50 | $ 2,649.00 | $ 2,461.00 | 4,073 | 10,597,885 |
ADI | 17:15:01 | -0.17% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 8,073.00 | $ 8,107.00 | $ 8,058.00 | 46 | 372,342 |
AIG | 17:15:01 | 0.42% | $ 720.00 | 1 | $ 1,520.00 | 3 | $ 0.00 | $ 1,424.00 | $ 1,450.00 | $ 1,425.00 | 347 | 497,244 |
AMAT | 17:15:01 | -5.68% | $ 100.00 | 2 | $ 0.00 | 0 | $ 0.00 | $ 4,241.00 | $ 4,135.00 | $ 4,000.00 | 38 | 156,850 |
AMD | 17:15:02 | -1.34% | $ 23,000.00 | 1 | $ 25,500.00 | 1 | $ 0.00 | $ 24,321.50 | $ 24,395.00 | $ 23,678.50 | 180 | 4,310,680 |
AMDD | 17:15:02 | -2.48% | $ 0.00 | 0 | $ 183.00 | 4 | $ 0.00 | $ 171.25 | $ 168.50 | $ 167.00 | 2 | 336 |
AMGN | 17:15:01 | -0.52% | $ 0.00 | 0 | $ 3,999.00 | 1 | $ 0.00 | $ 3,783.00 | $ 3,798.50 | $ 3,757.00 | 185 | 697,179 |
AMX | 17:15:01 | 0.07% | $ 200.00 | 2 | $ 0.00 | 0 | $ 0.00 | $ 2,123.50 | $ 2,131.00 | $ 2,124.50 | 7 | 14,899 |
AMZN | 17:15:02 | -2.15% | $ 3,450.00 | 1 | $ 3,550.00 | 20 | $ 0.00 | $ 3,574.50 | $ 3,600.00 | $ 3,490.50 | 37,084 | 130,709,075 |
AMZNC | | 0% | $ 0.00 | 0 | $ 25.50 | 36 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
AMZND | 17:15:02 | -2.4% | $ 23.60 | 1 | $ 25.90 | 1 | $ 0.00 | $ 25.00 | $ 25.15 | $ 24.25 | 505 | 12,441 |
ARCO | 17:15:02 | -1.18% | $ 1,498.00 | 1 | $ 1,570.00 | 10 | $ 0.00 | $ 1,525.00 | $ 1,569.00 | $ 1,491.50 | 218 | 330,346 |
AUY | 17:15:01 | -2.8% | $ 665.00 | 50 | $ 700.00 | 6 | $ 0.00 | $ 695.50 | $ 695.50 | $ 676.00 | 3,276 | 2,242,082 |
AUYD | 17:15:02 | 0.63% | $ 4.75 | 1 | $ 5.10 | 2 | $ 0.00 | $ 4.77 | $ 4.94 | $ 4.75 | 27 | 133 |
AVGO | 17:15:02 | -1.32% | $ 0.00 | 0 | $ 1,970.00 | 2 | $ 0.00 | $ 1,888.00 | $ 1,898.00 | $ 1,860.00 | 564 | 1,060,384 |
AXP | 17:15:01 | 0.33% | $ 1,900.00 | 5 | $ 0.00 | 0 | $ 0.00 | $ 4,436.50 | $ 4,599.50 | $ 4,439.00 | 363 | 1,622,113 |
AZN | 17:15:01 | 1.32% | $ 3,699.00 | 1 | $ 3,780.00 | 1 | $ 0.00 | $ 3,720.00 | $ 3,800.00 | $ 3,752.00 | 1,678 | 6,336,599 |
AZND | 17:15:02 | 0% | $ 0.00 | 0 | $ 27.00 | 1 | $ 0.00 | $ 26.00 | $ 26.00 | $ 26.00 | 2 | 52 |
BA | 17:15:01 | -0.73% | $ 6,010.00 | 1 | $ 6,900.00 | 2 | $ 0.00 | $ 6,417.00 | $ 6,540.00 | $ 6,360.00 | 3,319 | 21,491,024 |
BA.C | 17:15:01 | 1.2% | $ 2,950.00 | 10 | $ 3,150.00 | 37 | $ 0.00 | $ 2,995.00 | $ 3,060.50 | $ 2,990.00 | 2,504 | 7,595,544 |
BA.CD | | 0% | $ 19.30 | 2 | $ 23.70 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
BABA | 17:15:02 | -1.59% | $ 4,000.00 | 2 | $ 4,050.00 | 1 | $ 0.00 | $ 4,082.00 | $ 4,118.50 | $ 4,010.00 | 6,289 | 25,568,712 |
BABAD | 17:15:02 | -1.4% | $ 26.00 | 11 | $ 29.35 | 10 | $ 0.00 | $ 28.65 | $ 28.60 | $ 28.25 | 173 | 4,919 |
BAD | 17:15:02 | 0.67% | $ 0.00 | 0 | $ 48.00 | 1 | $ 0.00 | $ 44.70 | $ 45.40 | $ 44.70 | 647 | 28,936 |
BB | 17:15:02 | -1.08% | $ 416.00 | 500 | $ 475.50 | 10 | $ 0.00 | $ 461.00 | $ 471.00 | $ 455.00 | 1,569 | 722,602 |
BBD | 17:15:01 | 1.19% | $ 667.00 | 373 | $ 701.00 | 55 | $ 0.00 | $ 674.00 | $ 695.00 | $ 675.00 | 15,620 | 10,727,562 |
BBDC | 17:15:02 | 4.39% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4.33 | $ 4.52 | $ 4.52 | 154 | 696 |
BBDD | 17:15:02 | 0.85% | $ 4.40 | 1 | $ 5.18 | 2 | $ 0.00 | $ 4.72 | $ 5.00 | $ 4.76 | 408 | 1,999 |
BBV | 17:15:01 | 1.38% | $ 580.00 | 2 | $ 860.00 | 2 | $ 0.00 | $ 800.00 | $ 820.00 | $ 784.00 | 788 | 634,952 |
BCS | 17:15:01 | -0.29% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,558.00 | $ 1,560.50 | $ 1,553.50 | 8 | 12,448 |
BHP | 17:15:01 | 3.59% | $ 5,284.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 5,316.50 | $ 5,539.50 | $ 5,507.50 | 11 | 60,881 |
BIDU | 17:15:02 | -0.9% | $ 2,850.00 | 1 | $ 3,044.00 | 1 | $ 0.00 | $ 3,009.00 | $ 3,092.00 | $ 2,960.00 | 3,675 | 11,098,002 |
BIDUD | 17:15:02 | 2.91% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 20.60 | $ 21.20 | $ 21.10 | 49 | 1,039 |
BIIB | 17:15:02 | -0.06% | $ 0.00 | 0 | $ 3,589.00 | 1 | $ 0.00 | $ 3,090.00 | $ 3,200.00 | $ 3,087.50 | 55 | 171,094 |
BIOX | 17:15:02 | 1.38% | $ 3,902.00 | 1 | $ 4,200.00 | 1 | $ 0.00 | $ 3,917.00 | $ 4,072.00 | $ 3,923.00 | 3,668 | 14,705,569 |
BK | 17:15:01 | -4.31% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 3,679.00 | $ 3,697.00 | $ 3,512.50 | 1,374 | 5,077,286 |
BMY | 17:15:01 | 0.31% | $ 0.00 | 0 | $ 3,749.00 | 3 | $ 0.00 | $ 3,221.50 | $ 3,238.00 | $ 3,212.50 | 1,099 | 3,551,197 |
BNG | 17:15:01 | 2.71% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 2,364.00 | $ 2,445.00 | $ 2,375.00 | 692 | 1,675,641 |
BP | 17:15:01 | 3.2% | $ 0.00 | 0 | $ 800.00 | 4 | $ 0.00 | $ 750.00 | $ 781.50 | $ 760.00 | 541 | 419,744 |
BRFS | 17:15:02 | -0.66% | $ 1,948.00 | 4 | $ 2,100.00 | 1 | $ 0.00 | $ 1,977.00 | $ 2,046.00 | $ 1,956.00 | 291 | 576,370 |
BRKB | 17:15:02 | 0.4% | $ 1,829.00 | 5 | $ 1,898.00 | 2 | $ 0.00 | $ 1,853.00 | $ 1,875.50 | $ 1,834.00 | 33,424 | 61,576,279 |
BRKBD | | 0% | $ 12.70 | 5 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
BSBR | 17:15:01 | 2.17% | $ 0.00 | 0 | $ 1,123.00 | 2 | $ 0.00 | $ 1,012.00 | $ 1,059.00 | $ 1,023.00 | 188 | 195,971 |
C | 17:15:01 | 0.63% | $ 3,590.00 | 1 | $ 3,850.00 | 50 | $ 0.00 | $ 3,637.50 | $ 3,700.00 | $ 3,635.50 | 3,940 | 14,475,247 |
C.D | | 0% | $ 24.50 | 1 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
CAAP | 17:15:02 | 1.35% | $ 0.00 | 0 | $ 3,200.00 | 10 | $ 0.00 | $ 2,860.00 | $ 2,898.50 | $ 2,898.50 | 6 | 17,391 |
CAH | 17:15:01 | 1.49% | $ 2,300.00 | 4 | $ 3,300.00 | 2 | $ 0.00 | $ 3,025.00 | $ 3,092.50 | $ 3,070.00 | 165 | 507,526 |
CAT | 17:15:20 | 1.12% | $ 6,630.00 | 1 | $ 7,400.00 | 1 | $ 0.00 | $ 6,972.00 | $ 7,120.00 | $ 7,020.00 | 641 | 4,533,192 |
CATD | 17:15:02 | 2.16% | $ 40.00 | 1 | $ 55.00 | 1 | $ 0.00 | $ 48.65 | $ 49.70 | $ 49.70 | 13 | 646 |
CDE | | 0% | $ 0.00 | 0 | $ 1,600.00 | 12 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
CL | 17:15:01 | 0.39% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4,006.50 | $ 4,030.00 | $ 4,007.00 | 224 | 901,043 |
COST | 17:15:01 | -0.24% | $ 0.00 | 0 | $ 4,800.00 | 1 | $ 0.00 | $ 4,615.00 | $ 4,611.50 | $ 4,579.00 | 198 | 911,750 |
CRM | 17:15:02 | -1.84% | $ 5,700.00 | 2 | $ 6,500.00 | 1 | $ 0.00 | $ 5,875.50 | $ 5,875.00 | $ 5,740.00 | 716 | 4,146,570 |
CS | 17:15:01 | -0.71% | $ 1,505.00 | 3 | $ 1,769.00 | 12 | $ 0.00 | $ 1,620.50 | $ 1,631.00 | $ 1,606.50 | 144 | 233,870 |
CSCO | 17:15:01 | -1.34% | $ 1,502.00 | 21 | $ 1,561.00 | 4 | $ 0.00 | $ 1,568.00 | $ 1,570.00 | $ 1,545.00 | 2,199 | 3,421,558 |
CSCOD | 17:15:02 | 0.46% | $ 8.50 | 2 | $ 0.00 | 0 | $ 0.00 | $ 10.90 | $ 10.95 | $ 10.80 | 20 | 218 |
CVX | 17:15:01 | 1.86% | $ 1,922.50 | 4 | $ 2,092.00 | 5 | $ 0.00 | $ 1,940.00 | $ 2,000.00 | $ 1,922.50 | 7,393 | 14,650,444 |
CVXD | 17:15:02 | 3.35% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 13.45 | $ 13.90 | $ 13.50 | 54 | 737 |
CX | 17:15:01 | 6.35% | $ 1,032.00 | 20 | $ 1,200.00 | 90 | $ 0.00 | $ 1,040.00 | $ 1,110.00 | $ 1,040.00 | 154 | 168,739 |
DE | 17:15:01 | 1.22% | $ 5,300.00 | 10 | $ 0.00 | 0 | $ 0.00 | $ 5,779.00 | $ 5,856.00 | $ 5,770.00 | 76 | 442,709 |
DESP | 17:15:03 | -1.23% | $ 1,900.00 | 10 | $ 2,050.00 | 5 | $ 0.00 | $ 1,985.00 | $ 2,006.00 | $ 1,939.50 | 1,904 | 3,754,919 |
DESPD | 17:15:03 | -1.08% | $ 13.70 | 9 | $ 0.00 | 0 | $ 0.00 | $ 13.90 | $ 13.90 | $ 13.70 | 28 | 385 |
DISN | 17:15:02 | 0.96% | $ 6,990.00 | 1 | $ 7,248.00 | 3 | $ 0.00 | $ 7,051.00 | $ 7,267.00 | $ 7,094.50 | 5,476 | 39,296,396 |
DISND | 17:15:03 | 0.4% | $ 0.00 | 0 | $ 53.00 | 2 | $ 0.00 | $ 49.80 | $ 51.00 | $ 49.40 | 78 | 3,927 |
DOCU | 17:15:04 | 1.79% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,535.50 | $ 1,563.00 | $ 1,546.50 | 292 | 454,467 |
EBAY | 17:15:02 | -2.32% | $ 4,500.00 | 9 | $ 4,880.00 | 2 | $ 0.00 | $ 4,827.00 | $ 4,868.00 | $ 4,715.00 | 480 | 2,307,651 |
EBAYD | 17:15:04 | 0.44% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 33.90 | $ 34.05 | $ 34.05 | 1 | 34 |
EFX | 17:15:05 | -2.2% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,793.00 | $ 1,787.00 | $ 1,751.50 | 12 | 21,103 |
ERIC | 17:15:02 | 0.19% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,068.00 | $ 1,070.00 | $ 1,040.00 | 26 | 27,405 |
ERJ | 17:15:04 | 2.83% | $ 1,600.00 | 3 | $ 1,950.00 | 1 | $ 0.00 | $ 1,678.50 | $ 1,788.00 | $ 1,713.50 | 2,904 | 5,057,120 |
ERJD | 17:15:04 | 2.52% | $ 0.00 | 0 | $ 12.40 | 20 | $ 0.00 | $ 11.90 | $ 12.20 | $ 12.20 | 158 | 1,928 |
ETSY | 17:15:04 | -3.03% | $ 1.89 | 100 | $ 0.00 | 0 | $ 0.00 | $ 2,130.00 | $ 2,150.00 | $ 2,051.00 | 3,154 | 6,634,119 |
ETSYD | | 0% | $ 1.00 | 10 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
FB | 17:15:03 | -2.59% | $ 5,420.00 | 4 | $ 5,969.00 | 4 | $ 0.00 | $ 5,875.50 | $ 5,837.00 | $ 5,700.00 | 2,180 | 12,578,224 |
FBD | 17:15:03 | -2.91% | $ 34.00 | 1 | $ 45.00 | 8 | $ 0.00 | $ 41.20 | $ 40.70 | $ 39.85 | 18 | 726 |
FCX | 17:15:02 | 7.91% | $ 4,500.00 | 20 | $ 5,600.00 | 10 | $ 0.00 | $ 5,143.05 | $ 5,575.50 | $ 5,304.00 | 492 | 2,724,578 |
FDX | 17:15:02 | -1.74% | $ 3,663.50 | 1 | $ 4,816.00 | 2 | $ 0.00 | $ 4,442.00 | $ 4,401.00 | $ 4,362.00 | 94 | 411,728 |
FDXD | 17:15:03 | -4.87% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 31.80 | $ 31.00 | $ 30.25 | 32 | 986 |
FSLR | 17:15:02 | -1.44% | $ 3,850.00 | 2 | $ 4,165.00 | 2 | $ 0.00 | $ 4,028.00 | $ 4,127.50 | $ 3,950.00 | 900 | 3,581,103 |
GE | 17:15:02 | 1.4% | $ 2,015.00 | 6,795 | $ 2,100.00 | 41 | $ 0.00 | $ 2,041.50 | $ 2,089.00 | $ 2,050.00 | 6,848 | 14,193,123 |
GEC | | 0% | $ 0.00 | 0 | $ 13.70 | 237 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
GED | 17:15:04 | 0.35% | $ 13.95 | 7 | $ 15.00 | 10 | $ 0.00 | $ 14.45 | $ 14.70 | $ 14.05 | 522 | 7,356 |
GFI | 17:15:02 | 0.03% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,439.00 | $ 1,439.50 | $ 1,439.50 | 3 | 4,319 |
GGB | 17:15:04 | 1.36% | $ 2,940.00 | 2 | $ 0.00 | 0 | $ 0.00 | $ 3,410.00 | $ 3,499.50 | $ 3,400.00 | 481 | 1,641,569 |
GILD | 17:15:03 | -0.24% | $ 2,316.00 | 60 | $ 2,600.00 | 4 | $ 0.00 | $ 2,469.00 | $ 2,497.00 | $ 2,456.50 | 73 | 180,574 |
GILDD | | 0% | $ 0.00 | 0 | $ 19.00 | 39 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
GLNT | 17:15:03 | -1.42% | $ 5,000.00 | 8 | $ 5,880.00 | 14 | $ 0.00 | $ 5,709.50 | $ 5,748.00 | $ 5,522.50 | 1,291 | 7,275,922 |
GLNTD | 17:15:04 | 0% | $ 0.00 | 0 | $ 40.00 | 2 | $ 0.00 | $ 39.00 | $ 39.15 | $ 39.00 | 22 | 859 |
GLW | 17:15:02 | 0.58% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,710.00 | $ 1,720.00 | $ 1,720.00 | 3 | 5,160 |
GOGLD | 17:15:03 | 0% | $ 36.50 | 1 | $ 42.00 | 7 | $ 0.00 | $ 41.30 | $ 41.65 | $ 41.30 | 79 | 3,268 |
GOLD | 17:15:03 | -0.14% | $ 3,140.00 | 1 | $ 3,250.00 | 1 | $ 0.00 | $ 3,195.50 | $ 3,236.00 | $ 3,175.50 | 4,762 | 15,239,510 |
GOLDD | 17:15:03 | -1.12% | $ 22.00 | 10 | $ 22.40 | 2,802 | $ 0.00 | $ 22.35 | $ 22.60 | $ 22.00 | 336 | 7,478 |
GOOGL | 17:15:02 | -0.64% | $ 5,500.00 | 1 | $ 6,020.00 | 4 | $ 0.00 | $ 5,910.00 | $ 5,953.00 | $ 5,850.00 | 2,339 | 13,774,693 |
GPRK | | 0% | $ 0.00 | 0 | $ 2,750.00 | 10 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
GS | 17:15:04 | 1.83% | $ 0.00 | 0 | $ 4,347.00 | 5 | $ 0.00 | $ 3,842.00 | $ 4,020.00 | $ 3,870.00 | 14,304 | 57,058,246 |
GSD | 17:15:04 | 4.14% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 26.60 | $ 27.70 | $ 27.00 | 25 | 691 |
GSK | 17:15:02 | 0.37% | $ 1,270.00 | 1 | $ 1,600.00 | 2 | $ 0.00 | $ 1,356.50 | $ 1,387.50 | $ 1,357.00 | 132 | 180,851 |
GSKD | | 0% | $ 0.00 | 0 | $ 1,433.00 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
HAL | 17:15:04 | 3.43% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,587.50 | $ 1,642.00 | $ 1,640.50 | 10 | 16,411 |
HD | 17:15:02 | -0.02% | $ 6,050.00 | 4 | $ 0.00 | 0 | $ 0.00 | $ 6,098.50 | $ 6,117.00 | $ 6,047.00 | 286 | 1,744,731 |
HL | 17:15:02 | 8% | $ 803.00 | 1 | $ 1,001.00 | 1 | $ 0.00 | $ 863.00 | $ 949.00 | $ 932.00 | 54 | 50,865 |
HMC | 17:15:02 | 1.41% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4,560.50 | $ 4,625.00 | $ 4,619.00 | 18 | 83,240 |
HMY | 17:15:02 | -4.52% | $ 660.00 | 1,900 | $ 700.00 | 5 | $ 0.00 | $ 697.50 | $ 689.00 | $ 664.00 | 7,385 | 4,955,020 |
HMYD | 17:15:04 | -1.26% | $ 3.95 | 2 | $ 5.19 | 30 | $ 0.00 | $ 4.76 | $ 4.70 | $ 4.70 | 164 | 771 |
HNP | | 0% | $ 0.00 | 0 | $ 2,125.00 | 6 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
HOG | 17:15:02 | -1.22% | $ 0.00 | 0 | $ 2,150.00 | 8 | $ 0.00 | $ 2,050.00 | $ 2,025.00 | $ 2,025.00 | 12 | 24,300 |
HON | 17:15:02 | 1.37% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4,320.00 | $ 4,379.00 | $ 4,294.00 | 17 | 73,801 |
HPQ | 17:15:02 | 1.1% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 5,000.00 | $ 5,080.00 | $ 5,055.00 | 89 | 450,914 |
HSBC | 17:15:02 | -0.22% | $ 2,200.00 | 10 | $ 0.00 | 0 | $ 0.00 | $ 2,226.00 | $ 2,221.00 | $ 2,221.00 | 6 | 13,326 |
HSY | 17:15:02 | 6.69% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 7,500.00 | $ 8,005.00 | $ 7,999.50 | 99 | 792,149 |
HWM | 17:15:04 | 1.18% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4,927.50 | $ 4,985.50 | $ 4,985.50 | 1 | 4,986 |
IBM | 17:15:02 | 0.65% | $ 3,780.00 | 1 | $ 4,300.00 | 25 | $ 0.00 | $ 3,984.00 | $ 4,026.00 | $ 3,940.00 | 1,039 | 4,162,258 |
IBMD | 17:15:04 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 27.80 | $ 27.80 | $ 27.80 | 3 | 83 |
INFY | 17:15:02 | 1.28% | $ 0.00 | 0 | $ 2,850.00 | 1 | $ 0.00 | $ 2,814.00 | $ 2,850.00 | $ 2,800.00 | 2 | 5,650 |
ING | 17:15:02 | 5.08% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 590.00 | $ 620.00 | $ 620.00 | 1 | 620 |
INTC | 17:15:02 | -0.97% | $ 1,855.00 | 3 | $ 1,955.00 | 3 | $ 0.00 | $ 1,968.00 | $ 1,970.00 | $ 1,929.50 | 6,979 | 13,650,032 |
INTCC | | 0% | $ 0.00 | 0 | $ 13.80 | 8 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
INTCD | 17:15:03 | -2.14% | $ 11.00 | 1 | $ 14.50 | 33 | $ 0.00 | $ 14.00 | $ 13.75 | $ 13.60 | 198 | 2,705 |
ITUB | 17:15:04 | 3.55% | $ 690.00 | 20 | $ 765.00 | 15 | $ 0.00 | $ 718.00 | $ 758.00 | $ 730.00 | 7,990 | 5,923,260 |
ITUBD | 17:15:04 | 4% | $ 5.06 | 1 | $ 7.00 | 2 | $ 0.00 | $ 5.00 | $ 5.21 | $ 5.00 | 64 | 326 |
JD | 17:15:04 | -0.63% | $ 5,900.00 | 1 | $ 6,335.00 | 5 | $ 0.00 | $ 5,977.00 | $ 6,056.50 | $ 5,901.00 | 1,106 | 6,590,606 |
JNJ | 17:15:02 | 0.39% | $ 4,800.00 | 4 | $ 4,941.00 | 8 | $ 0.00 | $ 4,834.00 | $ 4,859.50 | $ 4,765.00 | 21,933 | 106,224,951 |
JNJD | 17:15:03 | -1.03% | $ 32.30 | 5 | $ 39.00 | 5 | $ 0.00 | $ 33.85 | $ 34.10 | $ 33.00 | 12 | 406 |
JPM | 17:15:02 | -2.12% | $ 0.00 | 0 | $ 4,750.00 | 23 | $ 0.00 | $ 4,688.50 | $ 4,712.00 | $ 4,576.00 | 10,282 | 47,674,810 |
JPMD | 17:15:04 | -1.83% | $ 32.00 | 7 | $ 33.00 | 1 | $ 0.00 | $ 32.85 | $ 32.40 | $ 32.25 | 10 | 323 |
KMB | 17:15:02 | 0.13% | $ 0.00 | 0 | $ 3,700.00 | 10 | $ 0.00 | $ 3,449.00 | $ 3,465.50 | $ 3,403.00 | 2,072 | 7,052,146 |
KO | 17:15:02 | 0.06% | $ 1,590.00 | 5 | $ 1,620.00 | 9 | $ 0.00 | $ 1,610.00 | $ 1,619.00 | $ 1,600.00 | 18,315 | 29,409,321 |
KOC | 17:15:03 | -0.92% | $ 0.00 | 0 | $ 10.85 | 26 | $ 0.00 | $ 10.85 | $ 10.75 | $ 10.65 | 3 | 32 |
KOD | 17:15:04 | 0.89% | $ 11.05 | 1 | $ 11.45 | 5 | $ 0.00 | $ 11.20 | $ 11.30 | $ 11.00 | 1,105 | 12,344 |
LFC | | 0% | $ 0.00 | 0 | $ 780.00 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
LLY | 17:15:02 | 6.6% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 3,278.00 | $ 3,494.50 | $ 3,468.00 | 10 | 34,909 |
LMT | 17:15:02 | -0.56% | $ 2,800.00 | 14 | $ 3,000.00 | 2 | $ 0.00 | $ 2,949.00 | $ 2,980.00 | $ 2,923.00 | 2,243 | 6,619,283 |
LYG | 17:15:02 | 0% | $ 162.00 | 156 | $ 180.00 | 21 | $ 0.00 | $ 177.50 | $ 180.00 | $ 174.00 | 2,563 | 453,807 |
MA | 17:15:04 | 0.09% | $ 1,610.00 | 2 | $ 1,780.00 | 6 | $ 0.00 | $ 1,729.50 | $ 1,747.00 | $ 1,724.50 | 1,425 | 2,482,107 |
MCD | 17:15:02 | -0.87% | $ 4,300.00 | 2 | $ 4,600.00 | 13 | $ 0.00 | $ 4,386.00 | $ 4,418.00 | $ 4,338.50 | 1,132 | 4,924,383 |
MCDD | 17:15:03 | 0.98% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 30.70 | $ 31.00 | $ 30.50 | 49 | 1,517 |
MELI | 17:15:30 | -3.38% | $ 3,800.00 | 5 | $ 4,000.00 | 9 | $ 0.00 | $ 4,032.50 | $ 4,096.00 | $ 3,870.50 | 22,990 | 91,379,193 |
MELIC | | 0% | $ 0.00 | 0 | $ 29.00 | 30 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
MELID | 17:15:01 | -3.37% | $ 26.75 | 1 | $ 28.90 | 10 | $ 0.00 | $ 28.20 | $ 28.65 | $ 26.90 | 1,354 | 37,569 |
MMM | 17:15:02 | -0.06% | $ 0.00 | 0 | $ 6,230.00 | 2 | $ 0.00 | $ 5,978.50 | $ 6,100.00 | $ 5,925.00 | 1,133 | 6,761,650 |
MMMD | 17:15:03 | -0.24% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 42.00 | $ 41.90 | $ 41.90 | 4 | 168 |
MO | 17:15:02 | 0.36% | $ 1,790.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 1,938.00 | $ 1,955.00 | $ 1,925.00 | 727 | 1,404,611 |
MOD | 17:15:03 | 3.33% | $ 0.00 | 0 | $ 14.15 | 7 | $ 0.00 | $ 13.50 | $ 13.95 | $ 13.95 | 6 | 84 |
MRK | 17:15:02 | -0.63% | $ 2,180.00 | 50 | $ 2,440.00 | 1 | $ 0.00 | $ 2,319.50 | $ 2,341.50 | $ 2,300.00 | 537 | 1,244,941 |
MRKD | | 0% | $ 15.80 | 1 | $ 18.00 | 200 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
MSFT | 17:15:02 | -0.92% | $ 3,810.00 | 1 | $ 3,890.00 | 1 | $ 0.00 | $ 3,911.00 | $ 3,929.50 | $ 3,860.00 | 8,203 | 31,884,196 |
MSFTC | 17:15:03 | 11.3% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 23.00 | $ 25.60 | $ 25.60 | 1 | 26 |
MSFTD | 17:15:04 | -2.36% | $ 26.00 | 8 | $ 28.00 | 5 | $ 0.00 | $ 27.50 | $ 27.70 | $ 26.75 | 612 | 16,560 |
MUFG | | 0% | $ 100.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
NEM | 17:15:02 | -0.44% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 3,146.50 | $ 3,132.50 | $ 3,132.50 | 3 | 9,398 |
NFLX | 17:15:03 | -2.33% | $ 500.00 | 1 | $ 5,249.00 | 2 | $ 0.00 | $ 5,237.50 | $ 5,195.00 | $ 5,095.00 | 382 | 1,965,753 |
NFLXD | 17:15:03 | -0.28% | $ 33.00 | 1 | $ 38.00 | 8 | $ 0.00 | $ 36.10 | $ 36.35 | $ 36.00 | 79 | 2,869 |
NKE | 17:15:02 | -1.65% | $ 6,629.00 | 5 | $ 7,248.00 | 4 | $ 0.00 | $ 6,775.50 | $ 6,846.00 | $ 6,639.50 | 350 | 2,357,750 |
NOKA | 17:15:02 | -0.08% | $ 560.00 | 1 | $ 641.00 | 10 | $ 0.00 | $ 625.00 | $ 635.00 | $ 617.00 | 1,686 | 1,055,780 |
NTES | | 0% | $ 0.00 | 0 | $ 1,940.00 | 52 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
NUE | 17:15:04 | 0.69% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 5,985.00 | $ 6,093.00 | $ 6,026.00 | 3 | 18,145 |
NVDA | 17:15:03 | -2.43% | $ 2,890.00 | 5 | $ 3,928.00 | 3 | $ 0.00 | $ 3,949.50 | $ 3,951.50 | $ 3,850.00 | 6,600 | 25,685,481 |
NVDAD | 17:15:03 | -3.1% | $ 21.00 | 1 | $ 28.00 | 1 | $ 0.00 | $ 27.45 | $ 27.50 | $ 26.55 | 285 | 7,741 |
NVS | 17:15:02 | 0.46% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 3,272.50 | $ 3,299.00 | $ 3,271.00 | 114 | 375,911 |
OGZD | 17:15:02 | 1.72% | $ 350.00 | 30 | $ 488.00 | 20 | $ 0.00 | $ 464.00 | $ 490.00 | $ 462.00 | 8,197 | 3,868,283 |
OGZDD | 17:15:04 | 0% | $ 3.15 | 4 | $ 3.41 | 2 | $ 0.00 | $ 3.30 | $ 3.39 | $ 3.20 | 1,778 | 5,692 |
ORCL | 17:15:02 | -0.95% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 3,900.00 | $ 3,926.00 | $ 3,859.00 | 73 | 284,766 |
PAAS | 17:15:04 | -1.84% | $ 1,440.00 | 31 | $ 0.00 | 0 | $ 0.00 | $ 1,682.50 | $ 1,663.00 | $ 1,638.50 | 173 | 286,958 |
PAASD | | 0% | $ 11.05 | 3 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
PBR | 17:15:04 | 2.51% | $ 1,250.00 | 20 | $ 1,300.00 | 308 | $ 0.00 | $ 1,252.50 | $ 1,295.00 | $ 1,275.00 | 33,869 | 43,515,415 |
PBRD | 17:15:04 | 2.67% | $ 6.30 | 5 | $ 9.20 | 9 | $ 0.00 | $ 8.62 | $ 9.00 | $ 8.81 | 1,063 | 9,487 |
PEP | 17:15:02 | -0.22% | $ 3,066.00 | 5 | $ 3,700.00 | 2 | $ 0.00 | $ 3,608.00 | $ 3,600.50 | $ 3,559.50 | 330 | 1,186,033 |
PFE | 17:15:02 | -0.41% | $ 2,711.00 | 1 | $ 2,860.00 | 10 | $ 0.00 | $ 2,819.50 | $ 2,849.50 | $ 2,792.50 | 10,782 | 30,215,301 |
PFED | 17:15:04 | -0.25% | $ 18.60 | 1 | $ 20.00 | 82 | $ 0.00 | $ 19.70 | $ 19.95 | $ 19.65 | 706 | 13,933 |
PG | 17:15:03 | 0.76% | $ 3,680.00 | 5 | $ 4,200.00 | 1 | $ 0.00 | $ 4,085.00 | $ 4,144.00 | $ 4,080.00 | 2,219 | 9,130,510 |
PGD | | 0% | $ 0.00 | 0 | $ 30.85 | 50 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
PKS | 17:15:03 | 6.22% | $ 3,500.00 | 7 | $ 0.00 | 0 | $ 0.00 | $ 3,700.00 | $ 3,932.00 | $ 3,500.00 | 85 | 325,324 |
PSX | 17:15:05 | 2.11% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,970.00 | $ 2,041.00 | $ 2,009.50 | 63 | 127,714 |
PTR | 17:15:03 | 1.89% | $ 1,000.00 | 2 | $ 2,500.00 | 1 | $ 0.00 | $ 1,350.00 | $ 1,381.50 | $ 1,361.50 | 75 | 103,482 |
PYPL | 17:15:03 | -3.09% | $ 4,830.00 | 1 | $ 5,115.00 | 1 | $ 0.00 | $ 5,207.00 | $ 5,204.00 | $ 5,022.00 | 1,326 | 6,762,069 |
PYPLD | 17:15:03 | -2.91% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 36.05 | $ 35.70 | $ 35.00 | 48 | 1,701 |
QCOM | 17:15:01 | -2.3% | $ 1,802.50 | 1 | $ 1,900.00 | 10 | $ 0.00 | $ 1,890.00 | $ 1,910.00 | $ 1,840.00 | 5,763 | 10,739,680 |
QCOMD | 17:15:01 | -2.26% | $ 11.50 | 1 | $ 13.80 | 3 | $ 0.00 | $ 13.25 | $ 13.20 | $ 12.80 | 210 | 2,734 |
RDS | 17:15:01 | -2.25% | $ 1,990.00 | 2 | $ 0.00 | 0 | $ 0.00 | $ 2,800.00 | $ 2,873.00 | $ 2,737.00 | 2,908 | 8,343,274 |
RIO | 17:15:01 | 3.39% | $ 2,950.00 | 15 | $ 3,300.00 | 10 | $ 0.00 | $ 3,022.00 | $ 3,190.00 | $ 3,030.00 | 300 | 933,504 |
RTX | 17:15:02 | -0.59% | $ 0.00 | 0 | $ 2,420.00 | 5 | $ 0.00 | $ 2,362.50 | $ 2,348.50 | $ 2,348.50 | 2 | 4,697 |
SAN | 17:15:02 | 2.14% | $ 2,000.00 | 10 | $ 0.00 | 0 | $ 0.00 | $ 2,075.00 | $ 2,125.00 | $ 2,099.00 | 50 | 106,155 |
SAP | 17:15:48 | 1.33% | $ 0.00 | 0 | $ 3,580.00 | 28 | $ 0.00 | $ 3,395.00 | $ 3,472.00 | $ 3,410.00 | 127 | 435,525 |
SBUX | 17:15:01 | -0.14% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4,366.00 | $ 4,444.00 | $ 4,355.00 | 710 | 3,119,349 |
SCCO | 17:15:01 | 2.03% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 5,487.50 | $ 5,599.00 | $ 5,599.00 | 1 | 5,599 |
SHOP | 17:15:02 | -4.93% | $ 1,630.00 | 3 | $ 1,750.00 | 6 | $ 0.00 | $ 1,763.00 | $ 1,771.00 | $ 1,657.00 | 7,824 | 13,510,939 |
SHOPD | 17:15:02 | -1.26% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 11.95 | $ 11.80 | $ 11.80 | 10 | 118 |
SLB | 17:15:01 | 4.62% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,320.50 | $ 1,399.00 | $ 1,347.00 | 739 | 1,032,834 |
SNAP | 17:15:02 | -1.98% | $ 0.00 | 0 | $ 9,590.00 | 5 | $ 0.00 | $ 9,494.00 | $ 9,857.00 | $ 9,306.00 | 77 | 744,330 |
SNOW | 17:15:02 | -3.97% | $ 1,150.00 | 30 | $ 1,360.00 | 28 | $ 0.00 | $ 1,209.00 | $ 1,244.50 | $ 1,155.00 | 1,212 | 1,447,354 |
SNP | 17:15:01 | 5.31% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 2,639.00 | $ 2,783.00 | $ 2,769.00 | 38 | 105,281 |
SONY | 17:15:03 | -0.07% | $ 0.00 | 0 | $ 4,260.00 | 2 | $ 0.00 | $ 4,245.00 | $ 4,300.00 | $ 4,221.00 | 66 | 280,210 |
SPOT | 17:15:02 | -2.61% | $ 1,500.00 | 12 | $ 1,762.00 | 15 | $ 0.00 | $ 1,593.00 | $ 1,600.00 | $ 1,536.50 | 2,919 | 4,547,030 |
SQ | 17:15:02 | -5.22% | $ 0.00 | 0 | $ 2,266.00 | 5 | $ 0.00 | $ 2,069.00 | $ 2,093.00 | $ 1,949.00 | 13,905 | 27,756,422 |
SQD | 17:15:03 | -5.19% | $ 10.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 14.45 | $ 14.15 | $ 13.70 | 120 | 1,686 |
SUZ | | 0% | $ 0.00 | 0 | $ 2,500.00 | 7 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
T | 17:15:01 | -0.13% | $ 1,450.00 | 1 | $ 1,560.00 | 1 | $ 0.00 | $ 1,501.50 | $ 1,506.50 | $ 1,482.00 | 25,776 | 38,727,005 |
TD | 17:15:01 | -2.8% | $ 10.00 | 70 | $ 14.00 | 12 | $ 0.00 | $ 10.70 | $ 10.55 | $ 10.40 | 70 | 735 |
TEFO | | 0% | $ 81.00 | 7 | $ 162.00 | 309 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
TEN | 17:15:02 | 4.28% | $ 0.00 | 0 | $ 3,600.00 | 1 | $ 0.00 | $ 3,273.00 | $ 3,460.00 | $ 3,366.50 | 2,846 | 9,742,426 |
TEND | 17:15:02 | 4.63% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 22.70 | $ 23.80 | $ 23.55 | 111 | 2,636 |
TGT | 17:15:02 | 0.31% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 7,709.50 | $ 7,761.00 | $ 7,733.50 | 2 | 15,495 |
TM | 17:15:01 | 0.78% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 4,693.50 | $ 4,800.00 | $ 4,730.00 | 7 | 33,180 |
TMO | 17:15:02 | -2.46% | $ 3,263.50 | 62 | $ 0.00 | 0 | $ 0.00 | $ 3,353.00 | $ 3,311.50 | $ 3,270.50 | 10 | 32,895 |
TOT | 17:15:01 | 0.13% | $ 1,750.00 | 1 | $ 2,500.00 | 14 | $ 0.00 | $ 2,295.00 | $ 2,331.00 | $ 2,298.00 | 18,835 | 43,754,415 |
TRIP | 17:15:02 | 0.47% | $ 1,800.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 3,939.50 | $ 4,013.00 | $ 3,929.50 | 55 | 218,168 |
TSLA | 17:15:02 | -3.91% | $ 7,320.00 | 21 | $ 7,741.00 | 3 | $ 0.00 | $ 7,688.50 | $ 7,800.00 | $ 7,350.00 | 16,909 | 128,029,765 |
TSLAD | 17:15:02 | -4.1% | $ 48.25 | 1 | $ 54.50 | 1 | $ 0.00 | $ 53.60 | $ 55.70 | $ 50.90 | 1,272 | 67,464 |
TSM | 17:15:01 | -0.22% | $ 42,000.00 | 1 | $ 0.00 | 0 | $ 0.00 | $ 55,311.00 | $ 57,000.00 | $ 54,920.00 | 33 | 1,827,415 |
TWTR | 17:15:02 | -3.77% | $ 4,400.00 | 1 | $ 5,980.00 | 3 | $ 0.00 | $ 5,485.50 | $ 5,520.00 | $ 5,255.00 | 1,976 | 10,647,588 |
TWTRD | 17:15:02 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 36.85 | $ 36.85 | $ 36.85 | 10 | 369 |
TXN | 17:15:01 | -0.02% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 5,781.00 | $ 5,796.50 | $ 5,780.00 | 24 | 138,746 |
TXR | 17:15:01 | -0.05% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 2,918.50 | $ 3,047.50 | $ 2,914.50 | 4,789 | 14,236,219 |
UGP | 17:15:02 | -0.36% | $ 0.00 | 0 | $ 585.00 | 1 | $ 0.00 | $ 555.00 | $ 558.00 | $ 550.00 | 76 | 42,010 |
UL | 17:15:02 | 0.32% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 2,855.00 | $ 2,867.50 | $ 2,857.00 | 57 | 163,151 |
UNH | 17:15:02 | 0.09% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,736.00 | $ 1,780.00 | $ 1,730.00 | 42,978 | 76,409,860 |
UNHD | | 0% | $ 11.70 | 20 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
UNP | 17:15:02 | 0.06% | $ 0.00 | 0 | $ 1,700.00 | 1 | $ 0.00 | $ 1,692.00 | $ 1,696.00 | $ 1,685.00 | 15 | 25,357 |
V | 17:15:02 | -0.09% | $ 5,390.00 | 3 | $ 5,677.00 | 20 | $ 0.00 | $ 5,588.00 | $ 5,640.00 | $ 5,567.50 | 1,676 | 9,416,501 |
VALE | 17:15:01 | 3.94% | $ 1,376.00 | 2 | $ 1,450.00 | 180 | $ 0.00 | $ 1,371.50 | $ 1,444.50 | $ 1,400.00 | 12,089 | 17,271,254 |
VALED | 17:15:02 | -0.31% | $ 0.00 | 0 | $ 10.20 | 1 | $ 0.00 | $ 9.83 | $ 9.95 | $ 9.80 | 102 | 1,009 |
VD | | 0% | $ 35.80 | 3 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 |
VIST | 17:15:02 | -1.02% | $ 2,000.00 | 10 | $ 2,137.00 | 4 | $ 0.00 | $ 2,068.50 | $ 2,088.50 | $ 2,025.00 | 4,234 | 8,752,279 |
VISTD | 17:15:02 | -1.72% | $ 0.00 | 0 | $ 15.90 | 1 | $ 0.00 | $ 14.50 | $ 14.55 | $ 14.25 | 161 | 2,321 |
VIV | 17:15:02 | 0.21% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 1,190.50 | $ 1,199.00 | $ 1,175.00 | 36 | 42,738 |
VOD | 17:15:01 | 0.71% | $ 0.00 | 0 | $ 3,130.00 | 3 | $ 0.00 | $ 2,812.00 | $ 2,832.00 | $ 2,831.50 | 88 | 249,194 |
VZ | 17:15:01 | 0.39% | $ 4,169.00 | 1 | $ 4,500.00 | 7 | $ 0.00 | $ 4,365.00 | $ 4,426.00 | $ 4,360.00 | 362 | 1,586,781 |
VZD | 17:15:01 | -2.28% | $ 0.00 | 0 | $ 35.00 | 2 | $ 0.00 | $ 30.70 | $ 30.00 | $ 30.00 | 1 | 30 |
WBA | 17:15:02 | -0.51% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 2,752.00 | $ 2,758.50 | $ 2,738.00 | 12 | 33,082 |
WFC | 17:15:01 | 5.29% | $ 1,262.00 | 29 | $ 1,307.00 | 1 | $ 0.00 | $ 1,210.00 | $ 1,279.00 | $ 1,203.50 | 14,717 | 18,608,361 |
WFCD | 17:15:01 | 3.74% | $ 8.85 | 28 | $ 10.00 | 1 | $ 0.00 | $ 8.55 | $ 9.09 | $ 8.51 | 52 | 462 |
WMT | 17:15:01 | -0.11% | $ 3,483.00 | 12 | $ 3,569.00 | 2 | $ 0.00 | $ 3,513.00 | $ 3,541.50 | $ 3,490.00 | 10,530 | 36,937,657 |
WMTD | 17:15:02 | -0.61% | $ 0.00 | 0 | $ 25.50 | 20 | $ 0.00 | $ 24.65 | $ 24.90 | $ 24.25 | 514 | 12,656 |
X | 17:15:01 | 7.02% | $ 1,110.00 | 82 | $ 1,181.00 | 8 | $ 0.00 | $ 1,082.00 | $ 1,181.00 | $ 1,124.50 | 44,536 | 51,674,124 |
XD | 17:15:02 | 4.68% | $ 8.00 | 1 | $ 9.50 | 3 | $ 0.00 | $ 8.12 | $ 8.50 | $ 8.22 | 113 | 945 |
XOM | 17:15:01 | 3.08% | $ 1,660.00 | 12 | $ 1,800.00 | 50 | $ 0.00 | $ 1,689.00 | $ 1,763.50 | $ 1,700.50 | 10,600 | 18,489,298 |
XOMD | 17:15:02 | 1.68% | $ 11.00 | 45 | $ 13.30 | 15 | $ 0.00 | $ 11.90 | $ 12.35 | $ 11.55 | 709 | 8,354 |
XROX | 17:15:02 | 0% | $ 0.00 | 0 | $ 0.00 | 0 | $ 0.00 | $ 3,722.50 | $ 3,722.50 | $ 3,722.50 | 1 | 3,723 |
ZM | 17:15:02 | -4.05% | $ 999.00 | 59 | $ 1,136.00 | 8 | $ 0.00 | $ 1,112.00 | $ 1,118.00 | $ 1,065.00 | 4,544 | 4,921,354 |