Tendências Agora
Rankings
![](/cdn/assets/images/search/clock.png)
Parece que você não está logado.
Clique no botão abaixo para fazer login e ver seu histórico recente.
Já é membro? Faça login
NASDAQ (Cemtrex Inc) |
Hora | Preço | Tamanho | Tipo | B/S | Compra | Venda | Ind.Compra. | Total Volume | Num | Bolsa |
---|---|---|---|---|---|---|---|---|---|---|
21:57:59 | 2,06 | 430 | form t | Venda | 2,05 | 2,15 | 73.793 | 698 | nasd | |
21:51:38 | 2,06 | 15 | Odd lot | Venda | 2,05 | 2,15 | 73.363 | 697 | nasd | |
21:51:38 | 2,06 | 24 | Odd lot | Venda | 2,05 | 2,15 | 73.348 | 696 | nasd | |
21:14:58 | 2,06 | 93 | Odd lot | Venda | 2,06 | 2,08 | 73.324 | 695 | nasd | |
21:14:58 | 2,06 | 5 | Odd lot | Venda | 2,06 | 2,08 | 73.231 | 694 | nasd | |
21:14:58 | 2,07 | 6 | Odd lot | 2,06 | 2,08 | 73.226 | 693 | nasd | ||
21:10:05 | 2,08 | 10 | Odd lot | Compra | 2,06 | 2,08 | 73.220 | 692 | nasd | |
20:43:37 | 2,15 | 5 | Odd lot | Compra | 2,06 | 2,15 | 73.210 | 691 | nasd | |
20:41:03 | 2,15 | 5 | Odd lot | Compra | 2,06 | 2,15 | 73.205 | 690 | nasd | |
20:37:53 | 2,10 | 393 | form t | Venda | 2,06 | 2,15 | 73.200 | 689 | nasd | |
20:26:17 | 2,10 | 199 | form t | Venda | 2,06 | 2,15 | 72.807 | 688 | nasd | |
20:23:25 | 2,10 | 23 | Odd lot | Venda | 2,06 | 2,15 | 72.608 | 687 | nasd | |
20:22:44 | 2,10 | 9 | Odd lot | Venda | 2,06 | 2,15 | 72.585 | 686 | nasd | |
20:21:16 | 2,10 | 1 | Odd lot | Venda | 2,06 | 2,15 | 72.576 | 685 | nasd | |
20:10:12 | 2,0643 | 47 | Odd lot | Venda | 2,06 | 2,15 | 72.575 | 684 | nasd | |
20:07:14 | 2,1486 | 1 | Odd lot | Compra | 2,06 | 2,15 | 72.528 | 683 | nasd | |
20:06:52 | 2,06 | 470 | form t | Venda | 2,06 | 2,15 | 72.527 | 682 | nasd | |
19:58:37 | 2,13 | 10 | Odd lot | Compra | 2,06 | 2,15 | 72.057 | 681 | nasd | |
19:24:52 | 2,08 | 1 | Odd lot | Venda | 2,06 | 2,15 | 72.047 | 680 | nasd | |
19:23:12 | 2,0754 | 13 | Odd lot | Venda | 2,06 | 2,15 | 72.046 | 679 | nasd | |
19:22:45 | 2,08 | 1 | Odd lot | Venda | 2,06 | 2,15 | 72.033 | 678 | nasd | |
19:20:29 | 2,08 | 1 | Odd lot | Venda | 2,06 | 2,15 | 72.032 | 677 | nasd | |
19:18:22 | 2,08 | 1 | Odd lot | Venda | 2,06 | 2,15 | 72.031 | 676 | nasd | |
19:16:26 | 2,08 | 1 | Odd lot | Venda | 2,06 | 2,15 | 72.030 | 675 | nasd | |
19:13:06 | 2,10 | 24 | Odd lot | Venda | 2,10 | 2,15 | 72.029 | 674 | nasd | |
19:12:13 | 2,10 | 1 | Odd lot | Venda | 2,10 | 2,15 | 72.005 | 673 | nasd | |
19:09:42 | 2,10 | 1 | Odd lot | Venda | 2,10 | 2,15 | 72.004 | 672 | nasd | |
19:00:06 | 2,13 | 50 | Odd lot | Compra | 2,08 | 2,15 | 72.003 | 671 | nasd | |
18:59:51 | 2,15 | 470 | form t | Compra | 2,08 | 2,15 | 71.953 | 670 | nasd | |
18:55:08 | 2,08 | 1 | Odd lot | Venda | 2,08 | 2,15 | 71.483 | 669 | nasd | |
18:52:43 | 2,06 | 1 | Odd lot | Venda | 2,05 | 2,15 | 71.482 | 668 | nasd | |
18:49:30 | 2,06 | 1 | Odd lot | Venda | 2,05 | 2,15 | 71.481 | 667 | nasd | |
18:47:26 | 2,06 | 1 | Odd lot | Venda | 2,05 | 2,15 | 71.480 | 666 | nasd | |
18:46:23 | 2,13 | 1 | Odd lot | Compra | 2,05 | 2,15 | 71.479 | 665 | nasd | |
18:44:57 | 2,06 | 1 | Odd lot | Venda | 2,05 | 2,15 | 71.478 | 664 | nasd | |
18:42:06 | 2,15 | 95 | Odd lot | Compra | 2,05 | 2,15 | 71.477 | 663 | nasd | |
18:42:06 | 2,07 | 5 | Odd lot | Venda | 2,05 | 2,15 | 71.382 | 662 | nasd | |
18:42:02 | 2,07 | 459 | form t | Compra | 2,05 | 2,07 | 71.377 | 661 | nasd | |
18:42:02 | 2,07 | 1.000 | form t | Compra | 2,05 | 2,07 | 70.918 | 660 | nasd | |
18:41:56 | 2,07 | 5 | Odd lot | Compra | 2,05 | 2,07 | 69.918 | 659 | nasd | |
18:41:54 | 2,06 | 1 | Odd lot | 2,05 | 2,07 | 69.913 | 658 | nasd | ||
18:40:49 | 2,07 | 25 | Odd lot | Compra | 2,05 | 2,07 | 69.912 | 657 | nasd | |
18:40:25 | 2,0699 | 100 | form t | Compra | 2,05 | 2,07 | 69.887 | 656 | nasd | |
18:40:25 | 2,07 | 100 | form t | Compra | 2,05 | 2,07 | 69.787 | 655 | nasd | |
18:40:22 | 2,07 | 10 | Odd lot | Compra | 2,05 | 2,07 | 69.687 | 654 | nasd | |
18:39:18 | 2,07 | 5 | Odd lot | Compra | 2,05 | 2,07 | 69.677 | 653 | nasd | |
18:38:14 | 2,07 | 50 | Odd lot | Venda | 2,05 | 2,15 | 69.672 | 652 | nasd | |
18:36:53 | 2,07 | 89 | Odd lot | Venda | 2,05 | 2,14 | 69.622 | 651 | nasd | |
18:36:53 | 2,07 | 1 | Odd lot | Venda | 2,05 | 2,14 | 69.533 | 650 | nasd | |
18:35:38 | 2,06 | 1 | Odd lot | Venda | 2,05 | 2,15 | 69.532 | 649 | nasd | |
18:34:56 | 2,07 | 1.995 | form t | Venda | 2,07 | 2,09 | 69.531 | 648 | nasd | |
18:34:35 | 2,09 | 10 | Odd lot | Venda | 2,09 | 2,15 | 67.536 | 647 | nasd | |
18:34:35 | 2,09 | 8 | Odd lot | Venda | 2,09 | 2,15 | 67.526 | 646 | nasd | |
18:34:35 | 2,09 | 1 | Odd lot | Venda | 2,09 | 2,15 | 67.518 | 645 | nasd | |
18:33:18 | 2,09 | 1 | Odd lot | Venda | 2,09 | 2,15 | 67.517 | 644 | nasd | |
18:31:22 | 2,09 | 1 | Odd lot | Venda | 2,09 | 2,15 | 67.516 | 643 | nasd | |
18:31:20 | 2,09 | 30 | Odd lot | Venda | 2,09 | 2,15 | 67.515 | 642 | nasd | |
18:29:13 | 2,10 | 1 | Odd lot | Venda | 2,09 | 2,15 | 67.485 | 641 | nasd | |
18:28:28 | 2,09 | 1 | Odd lot | Venda | 2,09 | 2,15 | 67.484 | 640 | nasd | |
18:21:47 | 2,15 | 50 | Odd lot | Compra | 2,09 | 2,15 | 67.483 | 639 | nasd | |
18:21:29 | 2,09 | 187 | form t | Venda | 2,09 | 2,10 | 67.433 | 638 | nasd | |
18:20:55 | 2,10 | 5 | Odd lot | Venda | 2,10 | 2,15 | 67.246 | 637 | nasd | |
18:20:55 | 2,10 | 1 | Odd lot | Venda | 2,10 | 2,15 | 67.241 | 636 | nasd | |
18:20:55 | 2,10 | 1 | Odd lot | Venda | 2,10 | 2,15 | 67.240 | 635 | nasd | |
18:20:55 | 2,10 | 1 | Odd lot | Venda | 2,10 | 2,15 | 67.239 | 634 | nasd | |
18:20:55 | 2,10 | 1 | Odd lot | Venda | 2,10 | 2,15 | 67.238 | 633 | nasd | |
18:20:55 | 2,10 | 4 | Odd lot | Venda | 2,10 | 2,15 | 67.237 | 632 | nasd | |
18:20:21 | 2,10 | 18 | Odd lot | Venda | 2,10 | 2,15 | 67.233 | 631 | nasd | |
18:18:32 | 2,11 | 13 | Odd lot | Venda | 2,11 | 2,12 | 67.215 | 630 | nasd | |
18:18:32 | 2,11 | 5 | Odd lot | Venda | 2,11 | 2,12 | 67.202 | 629 | nasd | |
18:18:32 | 2,11 | 1 | Odd lot | Venda | 2,11 | 2,12 | 67.197 | 628 | nasd | |
18:18:32 | 2,11 | 1 | Odd lot | Venda | 2,11 | 2,12 | 67.196 | 627 | nasd | |
18:17:49 | 2,12 | 97 | Odd lot | Venda | 2,12 | 2,17 | 67.195 | 626 | nasd | |
18:17:49 | 2,12 | 10 | Odd lot | Venda | 2,12 | 2,17 | 67.098 | 625 | nasd | |
18:17:49 | 2,12 | 5 | Odd lot | Venda | 2,12 | 2,17 | 67.088 | 624 | nasd | |
18:00:00 | 2,15 | 566 | 2,13 | 2,15 | 67.083 | 623 | nasd | |||
18:00:00 | 2,15 | 566 | Compra | 2,13 | 2,15 | 67.083 | 622 | nasd | ||
18:00:00 | 2,13 | 300 | 2,13 | 2,15 | 66.517 | 621 | nasd | |||
17:59:56 | 2,14 | 18 | Odd lot | Venda | 2,14 | 2,15 | 66.517 | 620 | nasd | |
17:59:56 | 2,13 | 32 | Odd lot | Venda | 2,14 | 2,15 | 66.499 | 619 | nasd | |
17:59:56 | 2,13 | 300 | Venda | 2,14 | 2,15 | 66.467 | 618 | nasd | ||
17:59:56 | 2,14 | 90 | Odd lot | Venda | 2,14 | 2,15 | 66.167 | 617 | nasd | |
17:59:51 | 2,15 | 8 | Odd lot | Compra | 2,14 | 2,15 | 66.077 | 616 | nasd | |
17:59:47 | 2,15 | 100 | Compra | 2,14 | 2,15 | 66.069 | 615 | nasd | ||
17:59:46 | 2,15 | 100 | Compra | 2,12 | 2,15 | 65.969 | 614 | nasd | ||
17:59:46 | 2,15 | 200 | Compra | 2,12 | 2,15 | 65.869 | 613 | nasd | ||
17:59:46 | 2,15 | 100 | Compra | 2,12 | 2,15 | 65.669 | 612 | nasd | ||
17:59:46 | 2,15 | 100 | Compra | 2,12 | 2,15 | 65.569 | 611 | nasd | ||
17:59:46 | 2,15 | 200 | Compra | 2,12 | 2,15 | 65.469 | 610 | nasd | ||
17:59:46 | 2,15 | 200 | Compra | 2,12 | 2,15 | 65.269 | 609 | nasd | ||
17:59:29 | 2,15 | 22 | Odd lot | Compra | 2,13 | 2,15 | 65.069 | 608 | nasd | |
17:59:29 | 2,15 | 100 | Compra | 2,13 | 2,15 | 65.047 | 607 | nasd | ||
17:59:29 | 2,15 | 200 | Compra | 2,13 | 2,15 | 64.947 | 606 | nasd | ||
17:59:29 | 2,15 | 141 | Compra | 2,13 | 2,15 | 64.747 | 605 | nasd | ||
17:59:29 | 2,15 | 59 | Odd lot | Compra | 2,13 | 2,15 | 64.606 | 604 | nasd | |
17:59:20 | 2,1482 | 1 | Odd lot | Compra | 2,12 | 2,15 | 64.547 | 603 | nasd | |
17:59:20 | 2,1494 | 1 | Odd lot | Compra | 2,12 | 2,15 | 64.546 | 602 | nasd | |
17:59:19 | 2,1482 | 271 | Compra | 2,12 | 2,15 | 64.545 | 601 | nasd | ||
17:58:30 | 2,12 | 14 | Odd lot | Venda | 2,12 | 2,15 | 64.274 | 600 | nasd | |
17:58:11 | 2,14 | 314 | Compra | 2,12 | 2,15 | 64.260 | 599 | nasd |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições