Tendências Agora
Rankings
Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
AMEX (Amplify Cybersecurity ETF) |
Hora | Preço | Tamanho | Tipo | B/S | Compra | Venda | Ind.Compra. | Total Volume | Num | Bolsa |
---|---|---|---|---|---|---|---|---|---|---|
22:00:00 | 75,37 | 4.834 | 75,19 | 75,49 | 130.732 | 1941 | nyse | |||
21:59:22 | 75,49 | 500 | form t | Compra | 75,48 | 75,49 | 130.732 | 1940 | nyse | |
21:55:24 | 75,50 | 40 | basket idx | Compra | 75,45 | 75,49 | 130.232 | 1939 | nyse | |
21:24:21 | 75,58 | 150 | form t | Compra | 75,39 | 75,58 | 130.192 | 1938 | nyse | |
21:06:37 | 75,64 | 12 | basket idx | Compra | 75,39 | 75,64 | 130.042 | 1937 | nyse | |
20:34:46 | 75,50 | 1 | basket idx | Venda | 75,38 | 75,64 | 130.030 | 1936 | nyse | |
20:34:46 | 75,50 | 10 | basket idx | Venda | 75,38 | 75,64 | 130.029 | 1935 | nyse | |
20:30:00 | 75,37 | 4.834 | 75,38 | 75,64 | 130.019 | 1934 | nyse | |||
20:20:19 | 75,64 | 63 | basket idx | Compra | 75,38 | 75,64 | 130.019 | 1933 | nyse | |
19:52:25 | 75,50 | 5 | basket idx | Venda | 75,38 | 75,71 | 129.956 | 1932 | nyse | |
19:36:32 | 75,71 | 100 | form t | Compra | 75,38 | 75,73 | 129.951 | 1931 | nyse | |
19:09:02 | 75,72 | 9 | basket idx | Compra | 75,36 | 75,73 | 129.851 | 1930 | nyse | |
19:09:02 | 75,72 | 1 | basket idx | Compra | 75,36 | 75,73 | 129.842 | 1929 | nyse | |
18:58:52 | 75,71 | 25 | basket idx | Compra | 75,36 | 75,73 | 129.841 | 1928 | nyse | |
18:58:52 | 75,69 | 50 | basket idx | Compra | 75,36 | 75,73 | 129.816 | 1927 | nyse | |
18:53:29 | 75,72 | 13 | basket idx | Compra | 75,36 | 75,73 | 129.766 | 1926 | nyse | |
18:53:29 | 75,71 | 49 | basket idx | Compra | 75,36 | 75,73 | 129.753 | 1925 | nyse | |
18:53:29 | 75,71 | 38 | basket idx | Compra | 75,36 | 75,73 | 129.704 | 1924 | nyse | |
18:52:29 | 75,78 | 100 | form t | Compra | 75,19 | 75,82 | 129.666 | 1923 | nyse | |
18:50:14 | 75,87 | 121 | form t | Venda | 75,87 | 75,93 | 129.566 | 1922 | nyse | |
18:50:14 | 75,87 | 2 | basket idx | Venda | 75,87 | 75,93 | 129.445 | 1921 | nyse | |
18:50:14 | 75,87 | 3 | basket idx | Venda | 75,87 | 76,00 | 129.443 | 1920 | nyse | |
18:50:14 | 75,87 | 2 | basket idx | Venda | 75,87 | 76,00 | 129.440 | 1919 | nyse | |
18:50:14 | 75,87 | 18 | basket idx | Venda | 75,87 | 76,00 | 129.438 | 1918 | nyse | |
18:50:14 | 75,87 | 17 | basket idx | Venda | 75,87 | 76,00 | 129.420 | 1917 | nyse | |
18:50:14 | 75,87 | 18 | basket idx | Venda | 75,87 | 76,00 | 129.403 | 1916 | nyse | |
18:50:14 | 75,87 | 17 | basket idx | Venda | 75,87 | 75,93 | 129.385 | 1915 | nyse | |
18:50:14 | 75,87 | 117 | form t | Venda | 75,87 | 75,93 | 129.368 | 1914 | nyse | |
18:50:14 | 75,87 | 117 | form t | 75,87 | 75,87 | 129.251 | 1913 | nyse | ||
18:50:14 | 75,87 | 434 | form t | Compra | 75,19 | 75,87 | 129.134 | 1912 | nyse | |
18:50:14 | 75,86 | 34 | basket idx | Compra | 75,19 | 75,87 | 128.700 | 1911 | nyse | |
18:50:14 | 75,86 | 100 | form t | Compra | 75,19 | 75,87 | 128.666 | 1910 | nyse | |
18:49:09 | 75,91 | 66 | basket idx | Compra | 75,19 | 75,93 | 128.566 | 1909 | nyse | |
18:49:09 | 75,89 | 5 | basket idx | Compra | 75,19 | 75,93 | 128.500 | 1908 | nyse | |
18:49:09 | 75,87 | 129 | form t | Compra | 75,19 | 75,91 | 128.495 | 1907 | nyse | |
18:48:02 | 75,90 | 1 | basket idx | Compra | 75,19 | 75,91 | 128.366 | 1906 | nyse | |
18:47:48 | 75,91 | 2 | basket idx | Compra | 75,19 | 75,91 | 128.365 | 1905 | nyse | |
18:47:25 | 75,91 | 1 | basket idx | Compra | 75,19 | 75,91 | 128.363 | 1904 | nyse | |
18:46:34 | 75,9099 | 5 | basket idx | Compra | 75,19 | 75,91 | 128.362 | 1903 | nyse | |
18:46:33 | 75,87 | 5 | basket idx | Compra | 75,19 | 75,91 | 128.357 | 1902 | nyse | |
18:43:46 | 75,62 | 7 | basket idx | Compra | 75,19 | 75,91 | 128.352 | 1901 | nyse | |
18:21:02 | 75,93 | 11 | basket idx | Compra | 75,19 | 75,93 | 128.345 | 1900 | nyse | |
18:10:00 | 75,37 | 4.834 | 75,19 | 75,93 | 128.334 | 1899 | nyse | |||
18:00:00 | 75,34 | 2 | 75,30 | 75,42 | 128.334 | 1898 | nyse | |||
18:00:00 | 75,37 | 4.834 | 75,30 | 75,42 | 128.334 | 1897 | nyse | |||
18:00:00 | 75,37 | 4.834 | Compra | 75,30 | 75,42 | 128.334 | 1896 | nyse | ||
17:59:57 | 75,37 | 1 | basket idx | Venda | 75,35 | 75,42 | 123.500 | 1895 | nyse | |
17:59:57 | 75,37 | 154 | Venda | 75,35 | 75,42 | 123.499 | 1894 | nyse | ||
17:59:56 | 75,385 | 1 | basket idx | 75,35 | 75,42 | 123.345 | 1893 | nyse | ||
17:59:55 | 75,3825 | 55 | basket idx | Venda | 75,35 | 75,42 | 123.344 | 1892 | nyse | |
17:59:52 | 75,35 | 8 | basket idx | Venda | 75,35 | 75,42 | 123.289 | 1891 | nyse | |
17:59:52 | 75,35 | 100 | Venda | 75,35 | 75,42 | 123.281 | 1890 | nyse | ||
17:59:48 | 75,38 | 2 | basket idx | Venda | 75,35 | 75,42 | 123.181 | 1889 | nyse | |
17:59:46 | 75,38 | 2 | basket idx | Venda | 75,35 | 75,42 | 123.179 | 1888 | nyse | |
17:59:42 | 75,38 | 1 | basket idx | Venda | 75,35 | 75,42 | 123.177 | 1887 | nyse | |
17:59:35 | 75,38 | 1 | basket idx | 75,34 | 75,42 | 123.176 | 1886 | nyse | ||
17:59:35 | 75,38 | 1 | basket idx | 75,34 | 75,42 | 123.175 | 1885 | nyse | ||
17:59:32 | 75,34 | 2 | basket idx | Venda | 75,33 | 75,42 | 123.174 | 1884 | nyse | |
17:59:31 | 75,419 | 400 | Compra | 75,33 | 75,42 | 123.172 | 1883 | nyse | ||
17:59:22 | 75,37 | 25 | basket idx | 75,32 | 75,42 | 122.772 | 1882 | nyse | ||
17:59:22 | 75,37 | 42 | basket idx | 75,32 | 75,42 | 122.747 | 1881 | nyse | ||
17:59:17 | 75,37 | 13 | basket idx | 75,32 | 75,42 | 122.705 | 1880 | nyse | ||
17:59:02 | 75,36 | 100 | Compra | 75,30 | 75,36 | 122.692 | 1879 | nyse | ||
17:59:00 | 75,39 | 68 | basket idx | Compra | 75,34 | 75,39 | 122.592 | 1878 | nyse | |
17:59:00 | 75,38 | 100 | Compra | 75,34 | 75,39 | 122.524 | 1877 | nyse | ||
17:58:57 | 75,36 | 4 | basket idx | 75,30 | 75,42 | 122.424 | 1876 | nyse | ||
17:58:55 | 75,35 | 500 | Compra | 75,30 | 75,36 | 122.420 | 1875 | nyse | ||
17:58:51 | 75,369 | 100 | Compra | 75,27 | 75,38 | 121.920 | 1874 | nyse | ||
17:58:51 | 75,3033 | 48 | basket idx | Venda | 75,27 | 75,38 | 121.820 | 1873 | nyse | |
17:58:50 | 75,36 | 25 | basket idx | Compra | 75,27 | 75,37 | 121.772 | 1872 | nyse | |
17:58:50 | 75,35 | 132 | Compra | 75,27 | 75,37 | 121.747 | 1871 | nyse | ||
17:58:50 | 75,3508 | 215 | Compra | 75,27 | 75,37 | 121.615 | 1870 | nyse | ||
17:58:50 | 75,32 | 47 | basket idx | 75,27 | 75,37 | 121.400 | 1869 | nyse | ||
17:58:37 | 75,36 | 1 | basket idx | 75,34 | 75,38 | 121.353 | 1868 | nyse | ||
17:58:36 | 75,38 | 100 | Compra | 75,27 | 75,37 | 121.352 | 1867 | nyse | ||
17:58:36 | 75,37 | 76 | basket idx | Compra | 75,34 | 75,37 | 121.252 | 1866 | nyse | |
17:58:36 | 75,37 | 24 | basket idx | Compra | 75,34 | 75,37 | 121.176 | 1865 | nyse | |
17:58:36 | 75,36 | 43 | basket idx | Compra | 75,34 | 75,37 | 121.152 | 1864 | nyse | |
17:58:36 | 75,36 | 57 | basket idx | Compra | 75,27 | 75,37 | 121.109 | 1863 | nyse | |
17:58:36 | 75,37 | 100 | Compra | 75,27 | 75,37 | 121.052 | 1862 | nyse | ||
17:58:04 | 75,33 | 150 | Venda | 75,33 | 75,38 | 120.952 | 1861 | nyse | ||
17:58:03 | 75,355 | 35 | basket idx | 75,29 | 75,42 | 120.802 | 1860 | nyse | ||
17:57:58 | 75,35 | 56 | basket idx | Compra | 75,30 | 75,36 | 120.767 | 1859 | nyse | |
17:57:46 | 75,33 | 1 | basket idx | Venda | 75,33 | 75,36 | 120.711 | 1858 | nyse | |
17:57:41 | 75,34 | 71 | basket idx | Venda | 75,33 | 75,36 | 120.710 | 1857 | nyse | |
17:57:37 | 75,36 | 100 | Venda | 75,33 | 75,42 | 120.639 | 1856 | nyse | ||
17:57:37 | 75,35 | 5 | basket idx | Venda | 75,32 | 75,42 | 120.539 | 1855 | nyse | |
17:57:29 | 75,33 | 1 | basket idx | Venda | 75,32 | 75,35 | 120.534 | 1854 | nyse | |
17:57:29 | 75,335 | 60 | basket idx | 75,32 | 75,35 | 120.533 | 1853 | nyse | ||
17:57:24 | 75,33 | 1 | basket idx | Venda | 75,32 | 75,35 | 120.473 | 1852 | nyse | |
17:57:21 | 75,34 | 4 | basket idx | 75,32 | 75,36 | 120.472 | 1851 | nyse | ||
17:57:19 | 75,34 | 1 | basket idx | Venda | 75,32 | 75,37 | 120.468 | 1850 | nyse | |
17:57:19 | 75,35 | 211 | Compra | 75,32 | 75,37 | 120.467 | 1849 | nyse | ||
17:57:18 | 75,36 | 2 | basket idx | Compra | 75,32 | 75,37 | 120.256 | 1848 | nyse | |
17:57:11 | 75,33 | 1 | basket idx | Venda | 75,32 | 75,37 | 120.254 | 1847 | nyse | |
17:57:04 | 75,33 | 15 | basket idx | Venda | 75,32 | 75,46 | 120.253 | 1846 | nyse | |
17:56:58 | 75,39 | 29 | basket idx | 75,34 | 75,44 | 120.238 | 1845 | nyse | ||
17:56:39 | 75,38 | 4 | basket idx | Compra | 75,34 | 75,40 | 120.209 | 1844 | nyse | |
17:56:23 | 75,32 | 4 | basket idx | Venda | 75,29 | 75,37 | 120.205 | 1843 | nyse | |
17:56:20 | 75,37 | 123 | Compra | 75,29 | 75,37 | 120.201 | 1842 | nyse |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições