| Symbol | Time | Variation | Buy | Nominal Quantity Buy | Sell | Nominal Quantity Sell | Opening | Last close | Max Price | Min Price | V. Nominal | M. Negoc. |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AAPL | 12:20:23 | -0.6% | $ 2,239.00 | 24 | $ 2,245.00 | 24 | $ 2,268.50 | $ 2,252.50 | $ 2,268.50 | $ 2,237.50 | 6,128 | 13,767,623 |
| AAPLC | 0% | $ 13.45 | 2 | $ 13.75 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| AAPLD | 12:18:36 | -1.08% | $ 13.75 | 383 | $ 13.80 | 70 | $ 14.00 | $ 13.95 | $ 14.00 | $ 13.80 | 727 | 10,099 |
| ABBV | 12:20:27 | -0.41% | $ 1,914.00 | 8 | $ 1,931.50 | 1,231 | $ 1,934.50 | $ 1,940.00 | $ 1,937.50 | $ 1,906.50 | 140 | 270,180 |
| ABBVD | 0% | $ 0.00 | 0 | $ 11.95 | 430 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ABEV | 12:18:28 | -0.59% | $ 1,833.00 | 10 | $ 1,851.00 | 437 | $ 1,900.00 | $ 1,858.00 | $ 1,900.00 | $ 1,843.00 | 1,311 | 2,421,868 |
| ABEVD | 0% | $ 0.00 | 0 | $ 12.80 | 10 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ABT | 12:18:51 | -0.21% | $ 4,644.00 | 548 | $ 4,675.50 | 554 | $ 4,650.00 | $ 4,659.00 | $ 4,680.00 | $ 4,617.50 | 626 | 2,911,025 |
| ABTD | 0% | $ 0.00 | 0 | $ 30.00 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ACH | 12:19:23 | 5.1% | $ 2,330.00 | 9 | $ 2,365.50 | 10 | $ 2,255.50 | $ 2,217.00 | $ 2,365.50 | $ 2,255.50 | 211 | 497,540 |
| ADBE | 12:18:42 | -0.46% | $ 4,361.00 | 623 | $ 4,391.50 | 672 | $ 4,500.00 | $ 4,411.50 | $ 4,500.00 | $ 4,360.50 | 147 | 648,005 |
| ADGO | 12:19:45 | 1.39% | $ 3,791.00 | 7 | $ 3,804.50 | 53 | $ 3,750.00 | $ 3,748.00 | $ 3,838.00 | $ 3,750.00 | 58 | 221,649 |
| ADI | 12:02:34 | 0.61% | $ 9,178.50 | 54 | $ 9,248.00 | 180 | $ 9,250.00 | $ 9,156.50 | $ 9,250.00 | $ 9,200.00 | 37 | 341,272 |
| ADID | 0% | $ 47.50 | 10 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ADP | 0% | $ 5,446.50 | 510 | $ 5,522.50 | 510 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| AEM | 12:07:15 | 0.8% | $ 3,540.50 | 141 | $ 3,574.50 | 141 | $ 3,515.00 | $ 3,500.00 | $ 3,589.50 | $ 3,515.00 | 135 | 477,166 |
| AIG | 12:04:54 | -0.96% | $ 1,596.50 | 55 | $ 1,612.00 | 1,910 | $ 1,630.00 | $ 1,611.50 | $ 1,630.00 | $ 1,585.50 | 86 | 138,694 |
| AMAT | 12:08:02 | 2.56% | $ 4,574.00 | 1 | $ 4,591.50 | 365 | $ 4,524.00 | $ 4,469.00 | $ 4,588.00 | $ 4,524.00 | 138 | 631,507 |
| AMD | 12:16:59 | 0.14% | $ 28,158.00 | 18 | $ 28,298.00 | 67 | $ 28,100.00 | $ 28,260.50 | $ 28,490.00 | $ 28,100.00 | 50 | 1,414,820 |
| AMDD | 12:18:51 | 0.86% | $ 173.00 | 2 | $ 175.00 | 51 | $ 176.00 | $ 173.50 | $ 176.00 | $ 175.00 | 9 | 1,583 |
| AMGN | 11:48:55 | -0.91% | $ 4,002.00 | 120 | $ 4,010.00 | 2 | $ 4,034.00 | $ 4,031.50 | $ 4,034.00 | $ 3,995.00 | 3 | 12,024 |
| AMX | 11:52:27 | -0.29% | $ 2,558.50 | 1,064 | $ 2,585.00 | 1,021 | $ 2,574.50 | $ 2,603.00 | $ 2,600.00 | $ 2,574.50 | 45 | 116,961 |
| AMXD | 0% | $ 0.00 | 0 | $ 16.05 | 325 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| AMZN | 12:20:33 | -0.71% | $ 4,069.00 | 8 | $ 4,070.00 | 280 | $ 4,061.50 | $ 4,099.00 | $ 4,121.50 | $ 4,055.50 | 2,257 | 9,195,449 |
| AMZNC | 0% | $ 0.00 | 0 | $ 25.50 | 36 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| AMZND | 12:20:25 | -0.78% | $ 25.30 | 100 | $ 25.35 | 19 | $ 25.20 | $ 25.50 | $ 25.50 | $ 25.05 | 1,399 | 35,458 |
| ARCO | 12:19:00 | 2.32% | $ 2,101.00 | 294 | $ 2,144.50 | 250 | $ 2,100.00 | $ 2,089.00 | $ 2,149.00 | $ 2,100.00 | 21 | 44,456 |
| AUY | 12:18:16 | 0.53% | $ 744.50 | 30 | $ 752.00 | 199 | $ 755.50 | $ 748.00 | $ 758.00 | $ 742.00 | 3,370 | 2,535,524 |
| AUYD | 12:12:58 | 0.22% | $ 4.50 | 3 | $ 4.68 | 1,120 | $ 4.66 | $ 4.60 | $ 4.68 | $ 4.61 | 85 | 395 |
| AVGO | 11:42:25 | -0.91% | $ 2,004.00 | 234 | $ 2,015.00 | 10 | $ 2,017.50 | $ 2,033.50 | $ 2,023.50 | $ 2,014.00 | 94 | 189,617 |
| AVGOD | 0% | $ 0.00 | 0 | $ 12.55 | 390 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| AVY | 11:24:25 | -0.95% | $ 11,694.00 | 42 | $ 11,794.50 | 42 | $ 11,832.50 | $ 11,946.50 | $ 11,832.50 | $ 11,832.50 | 1 | 11,832 |
| AXP | 12:19:46 | 0.85% | $ 5,594.50 | 615 | $ 5,610.00 | 10 | $ 5,562.50 | $ 5,562.50 | $ 5,611.00 | $ 5,562.50 | 26 | 145,673 |
| AXPD | 0% | $ 34.30 | 2 | $ 34.95 | 145 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| AZN | 12:17:31 | -0.18% | $ 4,874.00 | 102 | $ 4,906.00 | 2 | $ 4,868.50 | $ 4,883.00 | $ 4,880.00 | $ 4,862.50 | 32 | 155,687 |
| AZND | 0% | $ 25.50 | 1 | $ 31.00 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| BA | 12:12:22 | -0.25% | $ 6,880.00 | 29 | $ 6,905.00 | 367 | $ 6,892.00 | $ 6,873.50 | $ 6,911.00 | $ 6,796.50 | 424 | 2,918,392 |
| BA.C | 12:18:31 | 0.03% | $ 3,381.00 | 17 | $ 3,391.00 | 34 | $ 3,394.50 | $ 3,390.00 | $ 3,401.50 | $ 3,364.00 | 707 | 2,390,462 |
| BA.CD | 11:17:40 | -2.42% | $ 20.25 | 9 | $ 21.90 | 5 | $ 20.50 | $ 20.70 | $ 20.50 | $ 20.20 | 60 | 1,213 |
| BABA | 12:20:40 | 1.3% | $ 4,020.00 | 6 | $ 4,030.00 | 120 | $ 4,005.00 | $ 3,968.50 | $ 4,047.00 | $ 4,005.00 | 2,642 | 10,640,148 |
| BABAC | 0% | $ 0.00 | 0 | $ 25.90 | 4 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| BABAD | 12:18:25 | 2.46% | $ 24.75 | 5 | $ 25.00 | 12 | $ 24.80 | $ 24.40 | $ 25.00 | $ 24.80 | 123 | 3,072 |
| BAD | 0% | $ 41.90 | 3 | $ 42.85 | 120 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| BAYN | 0% | $ 2,200.00 | 3 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| BB | 12:15:41 | -3.31% | $ 732.00 | 5 | $ 739.00 | 1,183 | $ 741.00 | $ 756.00 | $ 770.00 | $ 731.00 | 7,686 | 5,832,592 |
| BBD | 12:19:40 | 0.77% | $ 916.50 | 1 | $ 917.00 | 142 | $ 924.50 | $ 910.00 | $ 929.50 | $ 915.00 | 1,717 | 1,581,709 |
| BBDD | 11:52:47 | 0% | $ 5.61 | 100 | $ 5.76 | 909 | $ 5.65 | $ 5.65 | $ 5.65 | $ 5.65 | 1 | 5 |
| BBV | 12:19:02 | 0.09% | $ 1,057.00 | 1 | $ 1,061.00 | 3,043 | $ 1,063.00 | $ 1,060.00 | $ 1,073.00 | $ 1,061.00 | 79 | 84,157 |
| BBVD | 0% | $ 0.00 | 0 | $ 6.75 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| BCS | 12:06:03 | 0% | $ 1,630.00 | 191 | $ 1,665.00 | 195 | $ 1,629.00 | $ 1,632.50 | $ 1,632.50 | $ 1,629.00 | 4 | 6,523 |
| BHP | 11:14:05 | 0.05% | $ 6,020.00 | 20 | $ 6,056.50 | 450 | $ 6,003.00 | $ 6,000.00 | $ 6,003.00 | $ 6,003.00 | 1 | 6,003 |
| BIDU | 12:20:39 | 0.83% | $ 2,909.50 | 5 | $ 2,910.50 | 8 | $ 2,915.00 | $ 2,886.50 | $ 2,950.00 | $ 2,900.00 | 1,034 | 3,020,565 |
| BIDUD | 12:11:13 | -2.49% | $ 17.45 | 3 | $ 18.50 | 2 | $ 17.60 | $ 18.05 | $ 17.60 | $ 17.60 | 5 | 88 |
| BIIB | 12:16:03 | -2.67% | $ 4,734.50 | 729 | $ 4,750.00 | 1 | $ 4,554.00 | $ 4,865.00 | $ 4,795.00 | $ 4,554.00 | 822 | 3,861,310 |
| BIIBD | 0% | $ 0.00 | 0 | $ 30.50 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| BIOX | 12:19:18 | 6.71% | $ 4,740.00 | 1 | $ 4,748.00 | 94 | $ 4,500.00 | $ 4,449.50 | $ 4,748.00 | $ 4,480.00 | 1,964 | 9,086,692 |
| BIOXD | 12:06:59 | 1.93% | $ 27.80 | 8 | $ 31.00 | 2 | $ 28.00 | $ 28.45 | $ 29.00 | $ 28.00 | 44 | 1,251 |
| BK | 11:03:38 | 1.1% | $ 4,144.50 | 120 | $ 4,183.00 | 120 | $ 4,193.00 | $ 4,147.50 | $ 4,193.00 | $ 4,193.00 | 2 | 8,386 |
| BMY | 11:39:56 | -1.61% | $ 3,659.50 | 138 | $ 3,675.00 | 3 | $ 3,676.00 | $ 3,700.50 | $ 3,676.00 | $ 3,641.00 | 26 | 95,541 |
| BNG | 12:14:49 | -0.09% | $ 2,673.50 | 55 | $ 2,699.50 | 1,096 | $ 2,704.00 | $ 2,704.00 | $ 2,704.00 | $ 2,690.00 | 138 | 372,267 |
| BP | 12:14:37 | 1.48% | $ 924.00 | 1 | $ 929.00 | 3,383 | $ 930.00 | $ 915.00 | $ 931.00 | $ 924.00 | 77 | 71,602 |
| BPD | 11:42:50 | 7.62% | $ 5.55 | 10 | $ 5.75 | 4 | $ 5.79 | $ 5.38 | $ 5.79 | $ 5.79 | 1 | 5 |
| BRFS | 11:42:10 | -0.72% | $ 2,888.50 | 1 | $ 2,899.00 | 68 | $ 2,950.00 | $ 2,909.00 | $ 2,975.00 | $ 2,888.00 | 397 | 1,165,367 |
| BRKB | 12:19:16 | -0.59% | $ 2,102.50 | 1 | $ 2,117.00 | 17,747 | $ 2,122.00 | $ 2,127.50 | $ 2,122.00 | $ 2,095.00 | 4,253 | 8,948,383 |
| BRKBD | 11:44:04 | -2.94% | $ 13.20 | 4 | $ 13.40 | 18 | $ 13.40 | $ 13.60 | $ 13.40 | $ 13.20 | 103 | 1,379 |
| BSBR | 11:50:22 | 0% | $ 1,480.00 | 1,695 | $ 1,493.00 | 1,740 | $ 1,481.00 | $ 1,476.00 | $ 1,500.00 | $ 1,476.00 | 96 | 143,091 |
| C | 12:19:14 | 0.32% | $ 3,893.00 | 1 | $ 3,899.00 | 426 | $ 3,905.00 | $ 3,880.50 | $ 3,911.00 | $ 3,881.00 | 2,014 | 7,838,711 |
| C.D | 11:05:03 | -2.94% | $ 23.65 | 10 | $ 24.95 | 1 | $ 24.00 | $ 23.85 | $ 24.00 | $ 23.00 | 200 | 4,625 |
| CAAP | 12:19:42 | 1.11% | $ 3,740.00 | 1 | $ 3,760.00 | 120 | $ 3,708.00 | $ 3,699.00 | $ 3,748.00 | $ 3,708.00 | 405 | 1,513,578 |
| CAAPD | 0% | $ 0.00 | 0 | $ 23.80 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CAH | 0% | $ 3,118.00 | 159 | $ 3,149.00 | 159 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CAHD | 0% | $ 18.25 | 11 | $ 22.00 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CAJ | 0% | $ 1,946.00 | 256 | $ 1,967.00 | 254 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CAR | 0% | $ 13,703.50 | 375 | $ 13,786.50 | 375 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CAT | 12:19:26 | 0.34% | $ 7,260.00 | 1 | $ 7,275.50 | 230 | $ 7,236.00 | $ 7,235.50 | $ 7,300.00 | $ 7,235.00 | 1,106 | 8,038,377 |
| CATD | 11:08:45 | 1.12% | $ 44.15 | 6 | $ 45.05 | 2 | $ 45.30 | $ 44.80 | $ 45.30 | $ 45.30 | 8 | 362 |
| CBRD | 12:09:33 | -1.08% | $ 1,370.00 | 1 | $ 1,376.00 | 363 | $ 1,405.50 | $ 1,392.00 | $ 1,405.50 | $ 1,377.00 | 236 | 325,288 |
| CDE | 0% | $ 1,563.00 | 1,000 | $ 1,583.50 | 1,000 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CL | 11:07:10 | -0.37% | $ 4,497.50 | 525 | $ 4,534.00 | 524 | $ 4,558.00 | $ 4,575.00 | $ 4,558.00 | $ 4,558.00 | 1 | 4,558 |
| COST | 12:18:30 | 0.25% | $ 5,460.50 | 465 | $ 5,507.50 | 445 | $ 5,514.00 | $ 5,489.50 | $ 5,514.00 | $ 5,503.00 | 22 | 121,287 |
| CRM | 12:09:41 | -1.23% | $ 6,757.00 | 120 | $ 6,804.50 | 390 | $ 6,874.50 | $ 6,814.50 | $ 6,874.50 | $ 6,730.50 | 61 | 414,321 |
| CRMD | 11:30:08 | -0.47% | $ 40.20 | 20 | $ 41.50 | 19 | $ 42.30 | $ 42.50 | $ 42.30 | $ 42.30 | 25 | 1,057 |
| CS | 11:39:28 | 0% | $ 1,710.50 | 4 | $ 1,726.00 | 1,175 | $ 1,739.50 | $ 1,720.00 | $ 1,739.50 | $ 1,720.00 | 17 | 29,444 |
| CSCO | 12:12:44 | -1% | $ 1,780.00 | 2 | $ 1,782.50 | 162 | $ 1,795.50 | $ 1,799.50 | $ 1,797.00 | $ 1,762.50 | 115 | 205,199 |
| CSCOD | 0% | $ 10.65 | 10 | $ 11.05 | 470 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CVX | 12:14:44 | 0.83% | $ 2,255.00 | 1 | $ 2,256.50 | 1,147 | $ 2,279.50 | $ 2,241.00 | $ 2,281.50 | $ 2,254.00 | 422 | 953,562 |
| CVXD | 0% | $ 13.25 | 4 | $ 14.00 | 368 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| CX | 11:50:15 | 0% | $ 1,317.00 | 2,820 | $ 1,334.00 | 2,645 | $ 1,340.00 | $ 1,324.00 | $ 1,340.00 | $ 1,320.00 | 183 | 243,891 |
| DD | 11:22:30 | 0.4% | $ 2,612.00 | 5 | $ 2,613.00 | 1,085 | $ 2,604.00 | $ 2,604.50 | $ 2,615.00 | $ 2,604.00 | 42 | 109,808 |
| DE | 12:18:40 | 1.29% | $ 5,852.00 | 1 | $ 5,861.00 | 382 | $ 5,850.00 | $ 5,788.00 | $ 5,884.50 | $ 5,831.50 | 492 | 2,883,957 |
| DEO | 0% | $ 5,462.00 | 90 | $ 5,497.00 | 555 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| DESP | 12:19:45 | -0.09% | $ 2,288.00 | 10 | $ 2,289.00 | 3 | $ 2,275.00 | $ 2,290.50 | $ 2,310.00 | $ 2,275.00 | 489 | 1,123,264 |
| DESPD | 11:31:00 | 1.45% | $ 13.85 | 8 | $ 14.50 | 2 | $ 13.95 | $ 13.75 | $ 13.95 | $ 13.95 | 7 | 97 |
| DISN | 12:18:05 | -0.44% | $ 7,297.00 | 68 | $ 7,319.00 | 6 | $ 7,311.50 | $ 7,325.00 | $ 7,311.50 | $ 7,255.00 | 456 | 3,318,461 |
| DISND | 11:28:11 | -1.76% | $ 45.00 | 10 | $ 45.25 | 3 | $ 44.60 | $ 45.40 | $ 44.60 | $ 44.60 | 28 | 1,248 |
| DOCU | 12:03:10 | -1.17% | $ 2,107.50 | 242 | $ 2,119.50 | 1,348 | $ 2,111.50 | $ 2,129.00 | $ 2,134.50 | $ 2,104.00 | 49 | 103,745 |
| DOCUD | 0% | $ 10.95 | 9 | $ 13.20 | 396 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| DXOM2 | 0% | $ 174.00 | 40 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| EBAY | 11:54:17 | 1.1% | $ 5,484.50 | 600 | $ 5,515.00 | 1 | $ 5,455.00 | $ 5,455.00 | $ 5,539.00 | $ 5,455.00 | 54 | 297,025 |
| EBAYD | 0% | $ 33.05 | 7 | $ 34.30 | 152 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| EBR | 0% | $ 6,380.00 | 78 | $ 6,450.50 | 78 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| EFX | 0% | $ 2,464.00 | 1,044 | $ 2,482.00 | 1,044 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| EFXD | 0% | $ 0.00 | 0 | $ 15.45 | 336 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ERIC | 0% | $ 1,044.00 | 478 | $ 1,060.50 | 472 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ERJ | 12:13:57 | 1.04% | $ 2,701.00 | 1 | $ 2,719.50 | 2,106 | $ 2,750.00 | $ 2,691.50 | $ 2,750.00 | $ 2,700.00 | 144 | 392,119 |
| ETSY | 12:14:50 | 0.72% | $ 1,881.50 | 1,410 | $ 1,893.50 | 1,213 | $ 1,897.00 | $ 1,871.50 | $ 1,916.50 | $ 1,875.00 | 373 | 706,839 |
| ETSYD | 0% | $ 10.95 | 19 | $ 11.80 | 432 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| FB | 12:09:54 | -0.32% | $ 7,150.00 | 10 | $ 7,180.00 | 1 | $ 7,225.00 | $ 7,173.00 | $ 7,225.00 | $ 7,146.50 | 205 | 1,474,238 |
| FBD | 11:56:03 | 0.68% | $ 43.10 | 5 | $ 44.60 | 7 | $ 44.80 | $ 44.30 | $ 44.85 | $ 44.60 | 34 | 1,522 |
| FCX | 12:19:01 | 2.41% | $ 6,285.50 | 80 | $ 6,338.00 | 199 | $ 6,212.00 | $ 6,180.50 | $ 6,389.00 | $ 6,212.00 | 453 | 2,869,241 |
| FDX | 12:09:52 | -0.85% | $ 4,988.00 | 114 | $ 5,020.50 | 510 | $ 5,053.00 | $ 5,024.00 | $ 5,053.00 | $ 4,981.50 | 539 | 2,688,561 |
| FDXD | 0% | $ 29.85 | 7 | $ 31.25 | 160 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| FMX | 11:40:19 | -0.25% | $ 6,970.50 | 390 | $ 7,023.50 | 389 | $ 7,017.50 | $ 7,035.00 | $ 7,017.50 | $ 7,017.50 | 1 | 7,017 |
| FMXD | 0% | $ 38.70 | 6 | $ 43.65 | 120 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| FSLR | 12:15:09 | 1.71% | $ 4,460.00 | 111 | $ 4,491.00 | 30 | $ 4,450.00 | $ 4,384.50 | $ 4,486.00 | $ 4,450.00 | 26 | 115,994 |
| GE | 12:20:10 | 0.14% | $ 2,205.00 | 1 | $ 2,210.50 | 120 | $ 2,218.00 | $ 2,202.50 | $ 2,231.50 | $ 2,204.00 | 596 | 1,318,753 |
| GED | 0% | $ 13.40 | 10 | $ 13.80 | 379 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| GFI | 0% | $ 1,551.50 | 1 | $ 1,573.50 | 318 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| GGB | 12:12:37 | -0.73% | $ 4,030.00 | 1,000 | $ 4,055.00 | 14 | $ 4,079.00 | $ 4,042.00 | $ 4,079.00 | $ 3,999.50 | 94 | 380,872 |
| GILD | 12:17:25 | -1.1% | $ 2,794.00 | 924 | $ 2,802.00 | 45 | $ 2,806.00 | $ 2,825.00 | $ 2,810.00 | $ 2,774.50 | 251 | 702,087 |
| GILDD | 0% | $ 16.50 | 1 | $ 18.10 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| GLNT | 12:18:58 | -0.32% | $ 6,298.50 | 78 | $ 6,310.00 | 3 | $ 6,349.00 | $ 6,320.00 | $ 6,349.00 | $ 6,255.00 | 511 | 3,220,907 |
| GLNTD | 11:23:07 | -2.66% | $ 39.00 | 34 | $ 39.40 | 132 | $ 38.10 | $ 39.45 | $ 38.40 | $ 38.10 | 16 | 613 |
| GOGLD | 11:53:19 | 0.34% | $ 43.55 | 3 | $ 44.05 | 3 | $ 44.20 | $ 44.00 | $ 44.25 | $ 43.30 | 68 | 2,955 |
| GOLD | 12:17:47 | 0.13% | $ 3,563.00 | 10 | $ 3,569.00 | 65 | $ 3,600.00 | $ 3,564.50 | $ 3,601.50 | $ 3,564.50 | 2,018 | 7,231,813 |
| GOLDD | 12:10:04 | -4.52% | $ 21.80 | 10 | $ 22.15 | 20 | $ 22.10 | $ 22.10 | $ 22.35 | $ 21.10 | 235 | 5,200 |
| GOOGL | 12:17:41 | -0.77% | $ 7,110.50 | 1 | $ 7,111.00 | 139 | $ 7,181.00 | $ 7,165.50 | $ 7,181.00 | $ 7,091.00 | 537 | 3,823,650 |
| GPRK | 12:04:05 | 0.42% | $ 2,275.00 | 1 | $ 2,290.00 | 100 | $ 2,280.00 | $ 2,270.50 | $ 2,280.00 | $ 2,280.00 | 10 | 22,800 |
| GRMN | 0% | $ 7,881.50 | 375 | $ 8,042.00 | 375 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| GS | 12:19:39 | 0% | $ 4,640.00 | 810 | $ 4,655.00 | 12 | $ 4,660.00 | $ 4,655.00 | $ 4,672.00 | $ 4,625.50 | 78 | 362,807 |
| GSD | 0% | $ 27.45 | 10 | $ 29.05 | 169 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| GSK | 12:07:43 | 1.51% | $ 1,667.50 | 1,590 | $ 1,681.00 | 3 | $ 1,682.00 | $ 1,656.00 | $ 1,682.00 | $ 1,680.00 | 78 | 131,185 |
| GSKD | 0% | $ 0.00 | 0 | $ 10.45 | 500 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| HAL | 12:20:30 | 1.33% | $ 2,010.00 | 1 | $ 2,027.50 | 1,229 | $ 2,021.00 | $ 1,994.50 | $ 2,021.00 | $ 2,021.00 | 10 | 20,210 |
| HALD | 0% | $ 12.50 | 20 | $ 12.60 | 414 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| HD | 12:15:53 | -0.78% | $ 6,545.00 | 5 | $ 6,560.50 | 366 | $ 6,615.00 | $ 6,615.00 | $ 6,615.00 | $ 6,503.50 | 151 | 991,908 |
| HL | 12:02:53 | 2.62% | $ 1,348.00 | 371 | $ 1,367.00 | 1,000 | $ 1,351.00 | $ 1,316.50 | $ 1,351.00 | $ 1,351.00 | 9 | 12,159 |
| HMC | 11:18:45 | -0.09% | $ 5,300.50 | 94 | $ 5,349.50 | 93 | $ 5,359.50 | $ 5,364.50 | $ 5,359.50 | $ 5,359.50 | 1 | 5,359 |
| HMY | 12:20:17 | -1.18% | $ 671.00 | 30 | $ 672.00 | 343 | $ 676.00 | $ 680.00 | $ 678.00 | $ 670.50 | 20,176 | 13,615,322 |
| HMYD | 12:06:30 | -3.3% | $ 4.40 | 4 | $ 4.50 | 4 | $ 4.30 | $ 4.55 | $ 4.59 | $ 4.23 | 255 | 1,098 |
| HNP | 0% | $ 2,536.00 | 197 | $ 2,550.00 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| HOG | 11:30:59 | -0.49% | $ 2,556.00 | 195 | $ 2,580.00 | 1 | $ 2,555.50 | $ 2,568.00 | $ 2,555.50 | $ 2,555.50 | 16 | 40,888 |
| HON | 11:09:19 | 0.36% | $ 4,515.00 | 1 | $ 4,542.50 | 555 | $ 4,495.00 | $ 4,479.00 | $ 4,495.00 | $ 4,495.00 | 3 | 13,485 |
| HPQ | 11:53:24 | 0.55% | $ 4,915.00 | 3 | $ 4,947.50 | 620 | $ 4,950.00 | $ 4,914.00 | $ 4,954.00 | $ 4,895.00 | 53 | 262,151 |
| HSBC | 12:00:01 | 0.28% | $ 2,465.00 | 20 | $ 2,487.00 | 15 | $ 2,450.50 | $ 2,500.00 | $ 2,507.50 | $ 2,450.00 | 34 | 84,214 |
| HSY | 0% | $ 9,569.00 | 51 | $ 9,647.00 | 51 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| HWM | 0% | $ 5,690.00 | 88 | $ 5,741.50 | 87 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| IBM | 11:43:30 | -0.61% | $ 4,890.00 | 20 | $ 4,912.00 | 600 | $ 4,918.00 | $ 4,900.00 | $ 4,930.00 | $ 4,853.50 | 15 | 73,717 |
| IBMD | 0% | $ 28.65 | 7 | $ 30.55 | 170 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| IBN | 0% | $ 2,833.00 | 176 | $ 2,864.50 | 175 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| INFY | 11:36:39 | 0.29% | $ 3,438.00 | 942 | $ 3,521.00 | 944 | $ 3,417.50 | $ 3,497.00 | $ 3,507.00 | $ 3,417.50 | 4 | 13,759 |
| ING | 0% | $ 739.00 | 678 | $ 752.50 | 663 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| INTC | 12:19:24 | -0.93% | $ 1,863.00 | 64 | $ 1,865.00 | 25 | $ 1,881.00 | $ 1,881.50 | $ 1,881.00 | $ 1,850.00 | 986 | 1,837,886 |
| INTCD | 12:18:11 | -1.29% | $ 11.50 | 46 | $ 11.65 | 1 | $ 11.50 | $ 11.65 | $ 11.50 | $ 11.50 | 4 | 46 |
| IP | 11:55:03 | -1.76% | $ 2,450.50 | 11 | $ 2,550.00 | 7 | $ 2,500.00 | $ 2,555.00 | $ 2,510.00 | $ 2,500.00 | 11 | 27,600 |
| ITUB | 12:20:05 | -0.69% | $ 1,082.00 | 1 | $ 1,085.00 | 355 | $ 1,100.00 | $ 1,092.50 | $ 1,100.00 | $ 1,081.00 | 482 | 523,895 |
| ITUBC | 11:29:55 | 17.34% | $ 6.45 | 354 | $ 0.00 | 0 | $ 6.45 | $ 5.50 | $ 6.45 | $ 6.45 | 354 | 2,283 |
| ITUBD | 0% | $ 6.20 | 30 | $ 7.00 | 58 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| JD | 12:06:44 | -0.71% | $ 6,158.50 | 60 | $ 6,180.00 | 1 | $ 6,275.50 | $ 6,221.50 | $ 6,275.50 | $ 6,177.50 | 95 | 589,963 |
| JNJ | 12:07:53 | -0.8% | $ 5,470.00 | 8 | $ 5,491.50 | 480 | $ 5,490.00 | $ 5,528.50 | $ 5,501.50 | $ 5,470.00 | 228 | 1,249,952 |
| JNJD | 11:56:49 | 0.29% | $ 33.90 | 3 | $ 34.15 | 1 | $ 33.95 | $ 34.00 | $ 34.15 | $ 33.90 | 350 | 11,935 |
| JPM | 12:19:14 | -0.13% | $ 5,075.00 | 4 | $ 5,076.00 | 8 | $ 5,085.00 | $ 5,081.50 | $ 5,090.00 | $ 5,052.50 | 776 | 3,933,144 |
| JPMD | 11:52:50 | -0.32% | $ 31.20 | 30 | $ 31.60 | 165 | $ 31.55 | $ 31.55 | $ 31.55 | $ 31.10 | 90 | 2,821 |
| KB | 0% | $ 0.00 | 0 | $ 4,150.00 | 20 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| KMB | 11:15:02 | -0.14% | $ 3,652.00 | 1 | $ 3,674.00 | 693 | $ 3,655.00 | $ 3,660.00 | $ 3,655.00 | $ 3,655.00 | 1 | 3,655 |
| KMBD | 0% | $ 0.00 | 0 | $ 22.85 | 228 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| KO | 12:20:27 | -0.7% | $ 1,830.00 | 4 | $ 1,832.00 | 40 | $ 1,837.00 | $ 1,845.00 | $ 1,838.00 | $ 1,807.50 | 2,689 | 4,920,919 |
| KOC | 0% | $ 10.70 | 1 | $ 12.50 | 10 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| KOD | 12:14:04 | -0.87% | $ 11.30 | 34 | $ 11.40 | 460 | $ 11.50 | $ 11.45 | $ 11.50 | $ 11.30 | 4,149 | 47,188 |
| LFC | 0% | $ 836.50 | 598 | $ 852.00 | 586 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| LLY | 11:52:53 | -2.05% | $ 4,574.50 | 112 | $ 4,615.50 | 112 | $ 4,552.50 | $ 4,666.00 | $ 4,570.50 | $ 4,552.50 | 3 | 13,675 |
| LMT | 12:09:12 | -1.41% | $ 3,185.00 | 7 | $ 3,205.00 | 3 | $ 3,240.00 | $ 3,230.50 | $ 3,240.00 | $ 3,179.00 | 30 | 95,694 |
| LMTD | 11:16:56 | -0.25% | $ 19.05 | 15 | $ 19.85 | 9 | $ 19.85 | $ 19.90 | $ 19.85 | $ 19.85 | 1 | 19 |
| LVS | 0% | $ 4,443.50 | 510 | $ 4,500.00 | 10 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| LYG | 12:11:15 | 0.94% | $ 213.00 | 10 | $ 215.00 | 16,821 | $ 217.00 | $ 213.00 | $ 223.00 | $ 215.00 | 183 | 40,402 |
| MA | 11:57:41 | -0.47% | $ 1,912.00 | 1 | $ 1,920.00 | 5 | $ 1,932.00 | $ 1,932.00 | $ 1,932.00 | $ 1,900.50 | 247 | 474,690 |
| MAD | 0% | $ 11.15 | 10 | $ 11.90 | 429 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MCD | 12:17:10 | -0.7% | $ 4,900.00 | 1 | $ 4,918.50 | 548 | $ 4,943.50 | $ 4,953.00 | $ 4,947.50 | $ 4,900.00 | 46 | 226,367 |
| MCDD | 0% | $ 29.70 | 4 | $ 30.60 | 20 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MDT | 11:06:50 | 1.9% | $ 5,257.50 | 525 | $ 5,364.50 | 525 | $ 5,350.00 | $ 5,250.00 | $ 5,350.00 | $ 5,350.00 | 9 | 48,150 |
| MELI | 12:20:27 | 0.84% | $ 4,250.00 | 20 | $ 4,255.00 | 1 | $ 4,244.50 | $ 4,215.50 | $ 4,254.50 | $ 4,205.00 | 6,489 | 27,474,546 |
| MELIC | 0% | $ 0.00 | 0 | $ 29.00 | 30 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MELID | 12:18:32 | -0.38% | $ 26.00 | 2 | $ 26.15 | 1 | $ 26.25 | $ 26.10 | $ 26.25 | $ 26.00 | 904 | 23,608 |
| MMM | 12:14:52 | -0.63% | $ 6,545.00 | 2 | $ 6,552.00 | 329 | $ 6,590.00 | $ 6,603.50 | $ 6,590.00 | $ 6,500.00 | 108 | 708,020 |
| MMMD | 0% | $ 39.15 | 6 | $ 40.75 | 125 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MO | 12:15:07 | -0.32% | $ 1,992.00 | 8 | $ 1,998.00 | 1,342 | $ 2,010.00 | $ 2,001.50 | $ 2,010.00 | $ 1,992.00 | 245 | 489,107 |
| MOD | 0% | $ 11.50 | 1 | $ 14.00 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MRK | 12:19:10 | -0.35% | $ 2,540.00 | 2 | $ 2,554.00 | 504 | $ 2,540.00 | $ 2,560.50 | $ 2,556.50 | $ 2,524.00 | 556 | 1,416,852 |
| MRKD | 0% | $ 0.00 | 0 | $ 15.90 | 325 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MSFT | 12:19:14 | -0.86% | $ 4,441.50 | 110 | $ 4,445.00 | 13 | $ 4,483.00 | $ 4,483.50 | $ 4,498.00 | $ 4,435.50 | 1,711 | 7,613,829 |
| MSFTD | 12:19:18 | -0.72% | $ 27.50 | 1 | $ 27.70 | 4 | $ 27.70 | $ 27.70 | $ 27.80 | $ 27.50 | 105 | 2,903 |
| MSI | 0% | $ 7,154.00 | 70 | $ 7,217.00 | 70 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| MUFG | 0% | $ 904.50 | 553 | $ 923.00 | 542 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| NEM | 12:13:59 | 1.74% | $ 3,542.00 | 10 | $ 3,559.00 | 725 | $ 3,574.00 | $ 3,497.00 | $ 3,574.00 | $ 3,553.50 | 41 | 145,878 |
| NEMD | 0% | $ 20.95 | 10 | $ 22.10 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| NFLX | 12:13:08 | -0.09% | $ 5,368.00 | 1 | $ 5,380.00 | 4 | $ 5,383.00 | $ 5,365.00 | $ 5,400.00 | $ 5,350.00 | 384 | 2,065,328 |
| NFLXD | 11:09:35 | 0.75% | $ 33.00 | 30 | $ 33.50 | 5 | $ 33.65 | $ 33.35 | $ 33.65 | $ 33.60 | 51 | 1,714 |
| NGG | 11:50:29 | -1.36% | $ 5,411.50 | 510 | $ 5,440.00 | 510 | $ 5,450.00 | $ 5,525.00 | $ 5,450.00 | $ 5,450.00 | 1 | 5,450 |
| NKE | 12:17:46 | 0.13% | $ 7,478.00 | 2 | $ 7,484.50 | 268 | $ 7,500.00 | $ 7,476.50 | $ 7,507.00 | $ 7,478.00 | 111 | 831,261 |
| NKED | 0% | $ 44.30 | 3 | $ 46.30 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| NMR | 0% | $ 847.00 | 1,962 | $ 870.50 | 1,943 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| NOKA | 12:18:53 | -1.21% | $ 850.50 | 109 | $ 860.00 | 765 | $ 860.00 | $ 870.50 | $ 864.00 | $ 850.00 | 2,051 | 1,760,586 |
| NTES | 0% | $ 1,284.00 | 392 | $ 1,300.50 | 378 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| NUE | 0% | $ 8,156.50 | 62 | $ 8,228.50 | 60 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| NVDA | 12:19:44 | 0.52% | $ 5,330.00 | 8 | $ 5,335.00 | 1 | $ 5,345.00 | $ 5,307.50 | $ 5,365.00 | $ 5,312.00 | 1,095 | 5,846,870 |
| NVDAD | 12:20:32 | 1.85% | $ 33.00 | 6 | $ 33.15 | 39 | $ 32.40 | $ 32.40 | $ 33.15 | $ 32.40 | 67 | 2,210 |
| NVS | 11:31:13 | -1.19% | $ 3,849.50 | 645 | $ 3,925.50 | 614 | $ 3,942.00 | $ 3,984.50 | $ 3,942.00 | $ 3,937.00 | 31 | 122,197 |
| NVSD | 0% | $ 0.00 | 0 | $ 24.25 | 212 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| OGZD | 12:20:19 | 1.89% | $ 644.00 | 20 | $ 646.00 | 1,729 | $ 638.00 | $ 634.00 | $ 647.50 | $ 638.00 | 408 | 263,097 |
| OGZDD | 11:02:53 | 0% | $ 3.98 | 2 | $ 4.50 | 26 | $ 3.98 | $ 3.98 | $ 3.98 | $ 3.98 | 1 | 3 |
| ORAN | 12:04:09 | -3.22% | $ 1,940.00 | 7 | $ 1,959.50 | 1,230 | $ 1,960.00 | $ 2,004.50 | $ 1,960.00 | $ 1,940.00 | 3 | 5,860 |
| ORCL | 11:59:59 | -0.26% | $ 4,385.50 | 749 | $ 4,416.50 | 749 | $ 4,411.50 | $ 4,411.50 | $ 4,411.50 | $ 4,373.50 | 6 | 26,396 |
| PAAS | 12:20:20 | 1.45% | $ 1,638.00 | 1 | $ 1,647.50 | 298 | $ 1,650.00 | $ 1,622.00 | $ 1,658.50 | $ 1,638.00 | 1,354 | 2,237,873 |
| PAASD | 0% | $ 9.80 | 33 | $ 10.20 | 513 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PBI | 0% | $ 36.05 | 50 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PBR | 12:20:34 | 0.12% | $ 2,005.00 | 68 | $ 2,006.00 | 99 | $ 2,015.00 | $ 2,002.50 | $ 2,039.00 | $ 2,002.00 | 7,540 | 15,164,908 |
| PBRD | 12:18:02 | 0% | $ 12.30 | 49 | $ 12.50 | 4 | $ 12.60 | $ 12.30 | $ 12.60 | $ 12.30 | 133 | 1,674 |
| PCAR | 0% | $ 4,850.00 | 4 | $ 4,999.50 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PEP | 12:19:09 | -1.6% | $ 4,061.00 | 1 | $ 4,083.50 | 590 | $ 4,080.00 | $ 4,127.00 | $ 4,090.00 | $ 4,061.00 | 33 | 134,551 |
| PEPD | 0% | $ 0.00 | 0 | $ 25.35 | 204 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PFE | 12:17:30 | -1.26% | $ 3,298.00 | 40 | $ 3,314.50 | 40 | $ 3,344.50 | $ 3,342.00 | $ 3,344.50 | $ 3,297.00 | 719 | 2,380,371 |
| PFED | 12:19:36 | -0.72% | $ 20.25 | 10 | $ 20.65 | 1 | $ 20.65 | $ 20.75 | $ 20.65 | $ 20.45 | 2,500 | 51,545 |
| PG | 12:12:37 | -0.76% | $ 4,460.00 | 2 | $ 4,480.00 | 148 | $ 4,410.00 | $ 4,494.00 | $ 4,481.00 | $ 4,410.00 | 203 | 907,269 |
| PGC | 0% | $ 26.55 | 2 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PGD | 0% | $ 0.00 | 0 | $ 27.90 | 185 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PHG | 0% | $ 1,730.00 | 1 | $ 1,850.00 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| PKS | 12:15:40 | -0.71% | $ 4,202.00 | 120 | $ 4,244.00 | 117 | $ 4,230.50 | $ 4,230.00 | $ 4,230.50 | $ 4,180.00 | 41 | 172,398 |
| PSX | 12:19:36 | 1.01% | $ 2,493.50 | 198 | $ 2,510.00 | 972 | $ 2,495.00 | $ 2,470.00 | $ 2,495.00 | $ 2,495.00 | 1 | 2,495 |
| PSXD | 12:14:40 | -0.65% | $ 14.80 | 6 | $ 15.60 | 330 | $ 15.20 | $ 15.30 | $ 15.20 | $ 15.20 | 1 | 15 |
| PTR | 12:18:44 | 1.6% | $ 2,002.50 | 248 | $ 2,026.00 | 246 | $ 2,007.50 | $ 1,994.00 | $ 2,028.00 | $ 2,007.50 | 19 | 38,487 |
| PYPL | 12:20:36 | -0.78% | $ 5,991.00 | 522 | $ 6,000.00 | 1 | $ 6,030.00 | $ 6,047.00 | $ 6,051.00 | $ 5,990.50 | 256 | 1,538,642 |
| PYPLD | 12:13:36 | -5.07% | $ 35.60 | 2 | $ 37.45 | 2 | $ 37.50 | $ 37.50 | $ 37.50 | $ 35.60 | 46 | 1,700 |
| QCOM | 12:19:47 | 0.63% | $ 2,073.50 | 33 | $ 2,080.00 | 2 | $ 2,087.50 | $ 2,060.50 | $ 2,088.00 | $ 2,065.00 | 2,251 | 4,666,953 |
| QCOMD | 12:03:37 | -1.57% | $ 12.60 | 71 | $ 12.95 | 1 | $ 13.15 | $ 12.70 | $ 13.15 | $ 12.50 | 238 | 3,029 |
| RDS | 12:15:05 | 1.55% | $ 3,332.50 | 150 | $ 3,353.50 | 818 | $ 3,350.00 | $ 3,299.00 | $ 3,385.00 | $ 3,350.00 | 26 | 87,587 |
| RDSD | 0% | $ 20.00 | 20 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| RIO | 12:03:39 | -0.13% | $ 3,528.00 | 50 | $ 3,540.00 | 62 | $ 3,550.00 | $ 3,544.50 | $ 3,555.50 | $ 3,540.00 | 99 | 351,355 |
| RIOD | 12:05:29 | 8.7% | $ 21.00 | 4 | $ 25.00 | 1 | $ 25.00 | $ 23.00 | $ 25.00 | $ 25.00 | 2 | 50 |
| RTX | 0% | $ 2,892.00 | 1,020 | $ 2,953.00 | 1,020 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SAN | 11:42:26 | 1.35% | $ 2,656.50 | 1,200 | $ 2,687.50 | 1,199 | $ 2,697.50 | $ 2,657.50 | $ 2,697.50 | $ 2,693.50 | 2 | 5,391 |
| SAP | 0% | $ 3,896.50 | 735 | $ 3,924.00 | 735 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SBS | 0% | $ 2,544.50 | 810 | $ 2,604.00 | 810 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SBUX | 12:09:00 | -1.72% | $ 4,690.00 | 2 | $ 4,712.00 | 562 | $ 4,795.00 | $ 4,792.50 | $ 4,795.00 | $ 4,703.00 | 108 | 508,744 |
| SBUXC | 0% | $ 0.18 | 27 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SBUXD | 0% | $ 0.00 | 0 | $ 29.30 | 176 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SCCO | 12:04:15 | 6.24% | $ 5,286.50 | 94 | $ 5,335.50 | 94 | $ 5,269.50 | $ 4,960.00 | $ 5,269.50 | $ 5,269.50 | 1 | 5,269 |
| SHOP | 12:18:19 | -0.9% | $ 2,359.50 | 214 | $ 2,368.50 | 10 | $ 2,400.00 | $ 2,381.50 | $ 2,405.50 | $ 2,347.50 | 420 | 993,441 |
| SHOPD | 0% | $ 13.75 | 13 | $ 14.80 | 321 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SID | 12:02:19 | 9.57% | $ 11,661.00 | 2,485 | $ 11,769.50 | 3,256 | $ 11,650.00 | $ 10,753.50 | $ 11,783.00 | $ 11,650.00 | 3 | 35,083 |
| SLB | 12:19:14 | 0.91% | $ 1,883.00 | 9 | $ 1,891.50 | 1,965 | $ 1,890.00 | $ 1,866.00 | $ 1,890.00 | $ 1,883.00 | 16 | 30,156 |
| SLBD | 0% | $ 0.00 | 0 | $ 11.70 | 444 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SNA | 0% | $ 6,141.50 | 84 | $ 6,197.00 | 78 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SNAP | 11:29:18 | 2.07% | $ 10,781.50 | 285 | $ 10,848.50 | 285 | $ 10,800.00 | $ 10,679.00 | $ 10,901.00 | $ 10,800.00 | 203 | 2,208,210 |
| SNOW | 12:17:56 | -1.54% | $ 1,370.00 | 360 | $ 1,378.50 | 1,658 | $ 1,406.00 | $ 1,398.00 | $ 1,406.00 | $ 1,374.00 | 496 | 687,719 |
| SNOWD | 0% | $ 8.31 | 100 | $ 8.61 | 600 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SNP | 0% | $ 2,942.00 | 171 | $ 2,975.50 | 600 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| SONY | 11:44:57 | -0.94% | $ 4,035.50 | 124 | $ 4,040.00 | 1 | $ 4,106.00 | $ 4,108.50 | $ 4,106.00 | $ 4,032.50 | 157 | 633,605 |
| SPOT | 12:19:01 | 0.2% | $ 1,519.00 | 5 | $ 1,523.00 | 1 | $ 1,523.00 | $ 1,519.00 | $ 1,543.00 | $ 1,515.00 | 2,269 | 3,474,820 |
| SPOTD | 11:59:43 | 1.08% | $ 9.40 | 3 | $ 9.40 | 2 | $ 9.40 | $ 9.30 | $ 9.40 | $ 9.40 | 3 | 28 |
| SQ | 12:19:14 | 1.62% | $ 2,007.50 | 240 | $ 2,010.00 | 11 | $ 1,999.00 | $ 1,978.00 | $ 2,035.00 | $ 1,999.00 | 935 | 1,878,215 |
| SQD | 11:07:56 | 1.21% | $ 12.25 | 10 | $ 12.50 | 6 | $ 12.50 | $ 12.35 | $ 12.50 | $ 12.50 | 5 | 62 |
| SUZ | 11:16:13 | -0.77% | $ 1,956.00 | 1,500 | $ 1,975.00 | 1 | $ 2,010.00 | $ 2,008.50 | $ 2,010.00 | $ 1,993.00 | 14 | 27,955 |
| T | 12:17:40 | -0.46% | $ 1,616.00 | 1 | $ 1,621.00 | 600 | $ 1,628.00 | $ 1,629.50 | $ 1,628.00 | $ 1,612.00 | 436 | 706,505 |
| TD | 12:06:17 | -0.6% | $ 9.78 | 2 | $ 10.05 | 519 | $ 9.99 | $ 10.05 | $ 9.99 | $ 9.99 | 9 | 89 |
| TEFO | 12:20:10 | 0% | $ 110.00 | 319 | $ 118.00 | 82 | $ 105.00 | $ 118.00 | $ 118.00 | $ 105.00 | 379 | 42,635 |
| TEN | 12:17:25 | 1.6% | $ 3,765.00 | 4 | $ 3,770.00 | 5 | $ 3,802.00 | $ 3,710.50 | $ 3,807.50 | $ 3,770.00 | 145 | 550,235 |
| TEND | 0% | $ 22.75 | 4 | $ 29.00 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TGT | 11:11:18 | 0.54% | $ 9,875.00 | 345 | $ 10,054.00 | 341 | $ 10,084.00 | $ 10,029.50 | $ 10,084.00 | $ 10,084.00 | 4 | 40,336 |
| TIMB | 0% | $ 2,011.00 | 1 | $ 2,095.00 | 3 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TM | 12:04:50 | -0.61% | $ 5,942.50 | 217 | $ 6,017.50 | 407 | $ 6,100.00 | $ 6,037.00 | $ 6,100.00 | $ 5,882.50 | 372 | 2,204,845 |
| TMD | 12:10:11 | -2.54% | $ 36.50 | 4 | $ 37.35 | 3 | $ 38.00 | $ 37.45 | $ 38.00 | $ 36.50 | 6 | 222 |
| TMO | 12:14:49 | 0.04% | $ 3,752.50 | 132 | $ 3,776.00 | 705 | $ 3,750.00 | $ 3,748.50 | $ 3,750.00 | $ 3,750.00 | 12 | 45,000 |
| TMOD | 0% | $ 22.00 | 22 | $ 0.00 | 0 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TRIP | 12:09:27 | 1.82% | $ 3,465.00 | 1 | $ 3,481.00 | 3 | $ 3,450.50 | $ 3,414.50 | $ 3,496.50 | $ 3,450.50 | 311 | 1,080,143 |
| TRVV | 0% | $ 4,142.50 | 120 | $ 4,180.00 | 120 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TSLA | 12:20:23 | 4.06% | $ 7,284.00 | 7 | $ 7,292.00 | 4 | $ 7,159.00 | $ 7,002.00 | $ 7,338.00 | $ 7,159.00 | 5,153 | 37,481,861 |
| TSLAD | 12:18:48 | 2.99% | $ 44.75 | 6 | $ 45.00 | 5 | $ 44.25 | $ 43.50 | $ 45.15 | $ 44.25 | 343 | 15,389 |
| TSM | 12:17:23 | 0.36% | $ 58,605.00 | 1 | $ 59,071.50 | 39 | $ 58,915.50 | $ 58,392.50 | $ 58,915.50 | $ 58,600.00 | 16 | 941,293 |
| TTE | 11:45:38 | -0.24% | $ 2,640.00 | 10 | $ 2,647.50 | 990 | $ 2,656.00 | $ 2,656.00 | $ 2,656.00 | $ 2,642.00 | 19 | 50,391 |
| TTM | 0% | $ 3,778.00 | 132 | $ 3,816.50 | 131 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TV | 0% | $ 0.00 | 0 | $ 730.00 | 7 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TWTR | 12:18:59 | 1.48% | $ 5,440.00 | 2 | $ 5,449.00 | 3 | $ 5,419.00 | $ 5,363.50 | $ 5,482.50 | $ 5,419.00 | 406 | 2,214,394 |
| TWTRD | 0% | $ 33.55 | 20 | $ 33.80 | 10 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| TXN | 11:46:46 | -0.42% | $ 6,263.50 | 450 | $ 6,304.50 | 447 | $ 6,350.00 | $ 6,308.00 | $ 6,350.00 | $ 6,281.50 | 28 | 177,594 |
| TXR | 12:18:02 | 1.48% | $ 2,920.00 | 3 | $ 2,930.50 | 889 | $ 2,900.00 | $ 2,877.00 | $ 2,949.00 | $ 2,900.00 | 2,355 | 6,879,688 |
| TXRD | 0% | $ 0.00 | 0 | $ 20.20 | 1 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| UGP | 12:18:35 | 1.76% | $ 665.00 | 1 | $ 665.50 | 2,010 | $ 679.50 | $ 653.50 | $ 679.50 | $ 665.00 | 3 | 2,010 |
| UL | 11:45:05 | 0.49% | $ 3,331.50 | 765 | $ 3,358.50 | 762 | $ 3,364.00 | $ 3,350.00 | $ 3,366.50 | $ 3,364.00 | 3 | 10,097 |
| UNH | 12:15:00 | -2.92% | $ 2,023.00 | 25 | $ 2,029.00 | 1,187 | $ 2,034.00 | $ 2,087.00 | $ 2,034.00 | $ 2,023.00 | 152 | 308,521 |
| UNHD | 12:17:28 | -0.79% | $ 11.95 | 16 | $ 12.60 | 8 | $ 12.55 | $ 12.65 | $ 12.55 | $ 12.55 | 2,500 | 31,375 |
| UNP | 12:04:23 | 0.4% | $ 1,841.50 | 280 | $ 1,859.00 | 1,336 | $ 1,858.50 | $ 1,853.00 | $ 1,862.50 | $ 1,858.50 | 20 | 37,189 |
| UNPD | 0% | $ 11.20 | 1 | $ 11.55 | 440 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| URBN | 0% | $ 3,301.00 | 152 | $ 3,336.00 | 150 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| USB | 0% | $ 9,337.00 | 315 | $ 9,532.00 | 315 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| V | 12:16:14 | -0.58% | $ 6,559.00 | 2 | $ 6,565.00 | 94 | $ 6,630.00 | $ 6,603.50 | $ 6,630.00 | $ 6,540.00 | 278 | 1,830,399 |
| VALE | 12:20:17 | 1.9% | $ 1,926.00 | 9 | $ 1,930.00 | 806 | $ 1,917.00 | $ 1,894.00 | $ 1,945.00 | $ 1,914.50 | 6,669 | 12,921,839 |
| VALED | 12:11:46 | 1.71% | $ 11.90 | 285 | $ 12.00 | 184 | $ 11.70 | $ 11.70 | $ 12.00 | $ 11.70 | 124 | 1,461 |
| VD | 12:02:53 | -0.49% | $ 40.80 | 500 | $ 41.00 | 7 | $ 40.00 | $ 41.00 | $ 40.80 | $ 40.00 | 212 | 8,640 |
| VIST | 12:20:35 | 2.62% | $ 3,230.00 | 2 | $ 3,232.50 | 9 | $ 3,201.00 | $ 3,150.00 | $ 3,235.00 | $ 3,196.50 | 1,336 | 4,298,781 |
| VISTD | 0% | $ 19.80 | 3 | $ 20.00 | 3 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| VIV | 12:12:50 | 0.1% | $ 1,474.00 | 1,635 | $ 1,488.50 | 1,633 | $ 1,505.00 | $ 1,485.50 | $ 1,505.00 | $ 1,487.00 | 4 | 5,984 |
| VOD | 12:04:54 | 0.74% | $ 3,118.00 | 1 | $ 3,143.00 | 721 | $ 3,100.00 | $ 3,120.00 | $ 3,152.00 | $ 3,100.00 | 120 | 377,891 |
| VRSN | 0% | $ 6,339.50 | 420 | $ 6,385.50 | 420 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| VZ | 12:19:26 | 0.04% | $ 4,757.00 | 1 | $ 4,768.00 | 19 | $ 4,786.50 | $ 4,766.00 | $ 4,788.50 | $ 4,705.00 | 163 | 776,645 |
| VZD | 12:07:00 | -3.25% | $ 28.30 | 3 | $ 29.60 | 176 | $ 29.55 | $ 29.20 | $ 29.55 | $ 28.25 | 32 | 907 |
| WBA | 11:16:08 | -1.01% | $ 2,898.50 | 833 | $ 2,913.00 | 833 | $ 2,914.00 | $ 2,929.50 | $ 2,914.00 | $ 2,900.00 | 2 | 5,814 |
| WBAD | 0% | $ 0.00 | 0 | $ 18.15 | 288 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| WFC | 12:16:36 | 0.82% | $ 1,470.00 | 20 | $ 1,478.50 | 2,523 | $ 1,477.50 | $ 1,466.50 | $ 1,478.50 | $ 1,465.00 | 443 | 652,463 |
| WFCD | 0% | $ 9.05 | 10 | $ 9.46 | 7 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| WMT | 12:18:31 | -0.79% | $ 3,822.00 | 4 | $ 3,825.00 | 6 | $ 3,845.50 | $ 3,855.50 | $ 3,846.50 | $ 3,805.50 | 815 | 3,121,897 |
| WMTD | 12:17:37 | -2.07% | $ 23.50 | 10 | $ 23.70 | 3 | $ 23.80 | $ 24.20 | $ 23.80 | $ 23.70 | 458 | 10,877 |
| X | 12:20:19 | 3.5% | $ 1,346.00 | 14 | $ 1,349.50 | 100 | $ 1,326.00 | $ 1,301.50 | $ 1,357.00 | $ 1,326.00 | 7,595 | 10,225,727 |
| XD | 0% | $ 8.22 | 3 | $ 8.70 | 2 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| XOM | 12:18:49 | 0.56% | $ 2,150.50 | 20 | $ 2,159.00 | 1,650 | $ 2,172.50 | $ 2,147.00 | $ 2,181.50 | $ 2,146.00 | 2,004 | 4,321,091 |
| XOMD | 12:14:13 | -2.22% | $ 13.20 | 5 | $ 13.25 | 10 | $ 13.55 | $ 13.50 | $ 13.65 | $ 13.20 | 167 | 2,245 |
| XROX | 12:17:04 | 0.91% | $ 3,948.00 | 660 | $ 3,972.50 | 659 | $ 3,950.50 | $ 3,940.00 | $ 3,976.00 | $ 3,950.50 | 21 | 82,986 |
| YELP | 0% | $ 3,140.50 | 9 | $ 3,448.50 | 990 | $ 0.00 | $ 0.00 | $ 0.00 | $ 0.00 | 0 | 0 | |
| ZM | 12:18:41 | -0.07% | $ 1,340.00 | 2 | $ 1,349.00 | 20 | $ 1,350.50 | $ 1,341.00 | $ 1,365.00 | $ 1,337.50 | 287 | 388,792 |
| ZMD | 12:18:57 | -1.11% | $ 8.01 | 27 | $ 8.38 | 12 | $ 8.30 | $ 8.10 | $ 8.40 | $ 8.00 | 21 | 169 |
Give us a Call+54 (11) 4318-6850
Send us a Messagecontacto@metrocorp.com.ar
Contact usMacacha Güemes 150
Give us a Call
Send us a Message
Contact us
Macacha Güemes 150
Puerto Madero (C1106BKD) - Buenos Aires - Argentina