Generac (GNRC) - Negociações - ADVFN

Índice Bovespa

US Dollar vs BRL

As Melhores Corretoras Online

Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.

Cadastre-se

Início
Investir
Ações
EUA
NYSE
Generac Holding Inc (GNRC)
Generac Holding Inc (GNRC) Negócios

Generac Holding Inc (GNRC)

127,09

-4,00

(-3,05%)

No fechamento: 28 Março 5:00PM

Atrasado por 15 minutos

127,09

0,00

( 0,00% )

Após o horário de negociação: 5:56PM

Atrasado por 15 minutos

Book Consolidado

Proporção Compra/Venda

Comprar: 256.036

Neutro: 49.050

Vender: 291.326

Hora	Preço	Tamanho	Tipo	B/S	Compra	Venda	Ind.Compra.	Total Volume	Num	Bolsa
17:37:39	126,90	1	basket idx	Venda	126,51	129,0000		596.412	17020	nyse
17:37:39	126,90	10	basket idx	Venda	126,51	129,0000		596.411	17019	nyse
17:20:00	127,09	231		Venda	126,0000	129,39		596.401	17018	nyse
17:15:45	127,09	177	avg.	Venda	126,0000	129,39		596.170	17017	nyse
17:13:35	127,09	8	basket idx	Venda	126,0000	129,39		595.993	17016	nyse
17:10:00	127,09	54.931			126,0000	129,39		595.985	17015	nyse
17:07:12	126,24	2	basket idx	Venda	126,0000	129,39		595.985	17014	nyse
17:05:12	127,09	1	basket idx	Venda	126,0000	129,39		595.983	17013	nyse
17:05:11	127,09	1	basket idx	Venda	126,0000	129,39		595.982	17012	nyse
17:05:10	127,09	1	basket idx	Venda	126,0000	129,39		595.981	17011	nyse
17:05:09	127,09	1	basket idx	Venda	126,0000	129,39		595.980	17010	nyse
17:05:09	127,09	1	basket idx	Venda	126,0000	129,39		595.979	17009	nyse
17:05:09	127,09	1	basket idx	Venda	126,0000	129,39		595.978	17008	nyse
17:05:07	127,09	1	basket idx	Venda	126,0000	129,39		595.977	17007	nyse
17:04:16	127,09	54	basket idx	Venda	126,0000	129,39		595.976	17006	nyse
17:04:16	127,09	80	basket idx	Venda	126,0000	129,39		595.922	17005	nyse
17:04:16	127,09	1.206		Venda	126,0000	129,39		595.842	17004	nyse
17:04:13	127,09	110		Venda	126,0000	129,39		594.636	17003	nyse
17:04:09	127,09	902		Venda	126,0000	129,39		594.526	17002	nyse
17:04:06	127,09	316		Venda	126,0000	129,39		593.624	17001	nyse
17:03:19	127,09	22	basket idx	Venda	126,0000	129,39		593.308	17000	nyse
17:02:51	127,09	40	basket idx	Venda	126,0000	129,39		593.286	16999	nyse
17:02:13	127,09	16	basket idx	Venda	126,0000	131,0000		593.246	16998	nyse
17:01:59	127,09	16	basket idx	Venda	126,0000	131,0000		593.230	16997	nyse
17:01:49	127,09	220		Venda	126,0000	131,0000		593.214	16996	nyse
17:01:48	127,09	1.807		Venda	126,0000	131,0000		592.994	16995	nyse
17:00:58	132,50	1	basket idx	Compra	126,0000	134,08		591.187	16994	nyse
17:00:56	127,09	112		Venda	126,0000	134,08		591.186	16993	nyse
17:00:56	127,09	485		Venda	126,0000	134,08		591.074	16992	nyse
17:00:56	127,09	306		Venda	126,0000	134,08		590.589	16991	nyse
17:00:19	127,09	82	basket idx	Venda	126,0000	134,08		590.283	16990	nyse
17:00:17	127,09	76	basket idx	Venda	126,0000	134,08		590.201	16989	nyse
17:00:17	127,09	1.275		Venda	126,0000	134,08		590.125	16988	nyse
17:00:17	127,09	216		Venda	126,0000	134,08		588.850	16987	nyse
17:00:17	127,09	9	basket idx	Venda	126,0000	134,08		588.634	16986	nyse
17:00:17	127,09	700		Venda	126,0000	134,08		588.625	16985	nyse
17:00:17	127,09	495		Venda	126,0000	134,08		587.925	16984	nyse
17:00:17	127,09	300		Venda	126,0000	134,08		587.430	16983	nyse
17:00:17	127,09	714		Venda	126,0000	134,08		587.130	16982	nyse
17:00:17	127,09	168		Venda	126,0000	134,08		586.416	16981	nyse
17:00:17	127,09	13	basket idx	Venda	126,0000	134,08		586.248	16980	nyse
17:00:17	127,09	113		Venda	126,0000	134,08		586.235	16979	nyse
17:00:17	127,09	22	basket idx	Venda	126,0000	134,08		586.122	16978	nyse
17:00:06	127,09	74	basket idx	Venda	126,0000	132,85		586.100	16977	nyse
17:00:06	127,09	113	form t	Venda	126,0000	132,85		586.026	16976	nyse
17:00:06	127,09	144	form t	Venda	126,0000	132,85		585.913	16975	nyse
17:00:06	127,09	48	basket idx	Venda	126,0000	132,85		585.769	16974	nyse
17:00:05	127,09	14	basket idx	Venda	126,0000	132,85		585.721	16973	nyse
17:00:04	127,09	107	form t	Venda	126,0000	132,85		585.707	16972	nyse
17:00:02	127,09	9	basket idx	Compra	126,77	127,35		585.600	16971	nyse
17:00:02	127,09	11	basket idx	Compra	126,77	127,35		585.591	16970	nyse
17:00:02	127,09	14	basket idx	Compra	126,77	127,35		585.580	16969	nyse
17:00:02	127,09	18	basket idx	Compra	126,77	127,35		585.566	16968	nyse
17:00:02	127,09	70	basket idx	Compra	126,77	127,35		585.548	16967	nyse
17:00:02	127,09	320	form t	Compra	126,77	127,35		585.478	16966	nyse
17:00:02	127,09	49	basket idx	Compra	126,77	127,35		585.158	16965	nyse
17:00:02	127,09	849	form t	Compra	126,77	127,35		585.109	16964	nyse
17:00:02	127,09	382	form t	Compra	126,77	127,35		584.260	16963	nyse
17:00:02	127,09	54.931			126,77	127,35		583.878	16962	nyse
17:00:02	127,09	703	form t	Compra	126,77	127,35		583.878	16961	nyse
17:00:02	127,09	54.931		Compra	126,77	127,35		583.175	16960	nyse
17:00:00	127,12	469			127,03	127,18		528.244	16959	nyse
17:00:00	127,13	12			127,03	127,18		528.244	16958	nyse
17:00:00	127,12	400		Compra	127,09	127,13		528.244	16957	nyse
17:00:00	127,12	469	burst	Venda	127,12	127,13		527.844	16956	nyse
17:00:00	127,12	300	burst	Compra	127,10	127,13		527.375	16955	nyse
16:59:59	127,10	29	basket idx	Venda	127,09	127,13		527.075	16954	nyse
16:59:59	127,09	3	basket idx	Venda	127,09	127,13		527.046	16953	nyse
16:59:59	127,09	2	basket idx	Venda	127,09	127,13		527.043	16952	nyse
16:59:59	127,09	9	basket idx	Venda	127,09	127,13		527.041	16951	nyse
16:59:59	127,13	12	basket idx	Compra	127,09	127,13		527.032	16950	nyse
16:59:59	127,13	288	burst	Compra	127,09	127,13		527.020	16949	nyse
16:59:59	127,09	59	basket idx	Venda	127,09	127,13		526.732	16948	nyse
16:59:59	127,10	41	basket idx	Venda	127,09	127,13		526.673	16947	nyse
16:59:59	127,13	100		Compra	127,05	127,13		526.632	16946	nyse
16:59:59	127,08	13	basket idx	Venda	127,05	127,13		526.532	16945	nyse
16:59:58	127,06	2	basket idx	Venda	127,05	127,13		526.519	16944	nyse
16:59:58	127,08	10	basket idx	Venda	127,05	127,13		526.517	16943	nyse
16:59:58	127,06	100		Venda	127,05	127,13		526.507	16942	nyse
16:59:58	127,06	136		Venda	127,05	127,13		526.407	16941	nyse
16:59:58	127,07	19	basket idx	Venda	127,05	127,13		526.271	16940	nyse
16:59:58	127,08	1	basket idx	Venda	127,05	127,13		526.252	16939	nyse
16:59:58	127,13	30	basket idx	Compra	127,05	127,13		526.251	16938	nyse
16:59:58	127,11	30	basket idx	Compra	127,05	127,13		526.221	16937	nyse
16:59:58	127,13	50	basket idx	Compra	127,05	127,13		526.191	16936	nyse
16:59:58	127,11	20	basket idx	Compra	127,05	127,13		526.141	16935	nyse
16:59:58	127,12	63	basket idx	Compra	127,05	127,13		526.121	16934	nyse
16:59:58	127,13	88	basket idx	Compra	127,05	127,13		526.058	16933	nyse
16:59:58	127,11	13	basket idx	Compra	127,05	127,13		525.970	16932	nyse
16:59:58	127,10	63	basket idx	Compra	127,05	127,13		525.957	16931	nyse
16:59:58	127,11	63	basket idx	Compra	127,05	127,13		525.894	16930	nyse
16:59:58	127,13	1.456	burst	Compra	127,05	127,13		525.831	16929	nyse
16:59:58	127,12	283	burst	Compra	127,05	127,13		524.375	16928	nyse
16:59:58	127,10	88	basket idx	Compra	127,05	127,13		524.092	16927	nyse
16:59:57	127,12	1	basket idx	Compra	127,05	127,13		524.004	16926	nyse
16:59:57	127,05	4	basket idx	Venda	127,05	127,13		524.003	16925	nyse
16:59:57	127,12	4	basket idx	Compra	127,05	127,13		523.999	16924	nyse
16:59:57	127,08	1	basket idx	Venda	127,05	127,13		523.995	16923	nyse
16:59:57	127,12	300	burst	Compra	127,04	127,13		523.994	16922	nyse
16:59:57	127,11	30	basket idx	Compra	127,04	127,13		523.694	16921	nyse

Delayed Upgrade Clock

Suporte: (11) 4950 5808 | suporte@advfn.com.br

Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições

ADVFN - JSTools Console(11) 4950 5808 | Envie uma cópia por Email ao Suporte
INFO: [18:19:22] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [18:19:22] Language: en-US
OKAY: [18:19:22] Cookies are enabled
OKAY: [18:19:22] Browser supports RequestAnimationFrame
OKAY: [18:19:22] Browser supports the WebScoket API
INFO: [18:19:22] Starting session (trades) for guest
INFO: [18:19:22] Locale: pt_BR || Timezone: America/Sao_Paulo (offset: -10800)
INFO: [18:19:22] Boot configuration: 
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://br.advfn.com
- rpcURL = https://br.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = pt_BR
- site = br
- timezone = America/Sao_Paulo
- timezoneOffset = -10800
- indices = 
- colorSchema: 
	- up = #000090
	- down = #CF0000
	- unchanged = #008000
- colorSchemaDelight: 
	- up = #5C7FFF
	- down = #FF4641
	- unchanged = #008000
	- up_bg = #EDF0FA
	- down_bg = #FEF2F1
- changeArrows: 
	- up = blue_up.png
	- no_change = green_dot.png
	- down = red_down.png
- changeArrowsDelight: 
	- up = blue_up_delight.svg
	- no_change = no_change_delight.svg
	- down = red_down_delight.svg
- displaySymbol = NYSE%3AGNRC
- feedSymbol = NY%5EGNRC
- supportEmail = suporte@advfn.com.br
- supportPhone = (11) 4950 5808
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = 
OKAY: [18:19:23] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [18:19:23] Streamer WS Hostname: 42334ddb80ed
INFO: [18:19:23] Starting the trades app
INFO: [18:19:23] [START]: Symbol loook up for NY^GNRC
INFO: [18:19:23] [FINSH]: Symbol loook up for NY^GNRC
INFO: [18:19:23] Loaded configuration for trades
INFO: [18:19:23] Creating trades table...
INFO: [18:19:23] Starting trades table for NYSE:GNRC without montage
INFO: [18:19:23] lo-streamer/1/dist-swarm
INFO: [18:19:23] lo-streamer/1/dist-swarm
INFO: [18:19:23] lo-streamer/1/dist-swarm
INFO: [18:19:22] User Agent: Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)
INFO: [18:19:22] Language: en-US
OKAY: [18:19:22] Cookies are enabled
OKAY: [18:19:22] Browser supports RequestAnimationFrame
OKAY: [18:19:22] Browser supports the WebScoket API
INFO: [18:19:22] Starting session (trades) for guest
INFO: [18:19:22] Locale: pt_BR || Timezone: America/Sao_Paulo (offset: -10800)
INFO: [18:19:22] Boot configuration: <div style="font-family: monospace;white-space: pre-wrap">
- loggedOutEnabled = 1
- appName = trades
- advfnURL = http://br.advfn.com
- rpcURL = https://br.advfn.com/common/rpc
- streamerURL = wss://streamws-lo.advfn.com
- alternativeStreamerUrl = wss://streamws-lo.advfn.com
- alternativeStreamerUrlFallback = wss://streamws-lo.advfn.com
- newsSources = 
- locale = pt_BR
- site = br
- timezone = America/Sao_Paulo
- timezoneOffset = -10800
- indices = 
- colorSchema: 
	- up = #000090
	- down = #CF0000
	- unchanged = #008000
- colorSchemaDelight: 
	- up = #5C7FFF
	- down = #FF4641
	- unchanged = #008000
	- up_bg = #EDF0FA
	- down_bg = #FEF2F1
- changeArrows: 
	- up = blue_up.png
	- no_change = green_dot.png
	- down = red_down.png
- changeArrowsDelight: 
	- up = blue_up_delight.svg
	- no_change = no_change_delight.svg
	- down = red_down_delight.svg
- displaySymbol = NYSE%3AGNRC
- feedSymbol = NY%5EGNRC
- supportEmail = suporte@advfn.com.br
- supportPhone = (11) 4950 5808
- monitorId = 
- fixedMonitor = 0
- isMobile = 0
- theme = default
- monitorSettings: 
	- indexBreakUp = true
	- orderSymbols = true
	- defaultDisplay = 1
- isEmbed = </div>
OKAY: [18:19:23] Opened the connection to the streamer (wss://streamws-lo.advfn.com/)
INFO: [18:19:23] Streamer WS Hostname: 42334ddb80ed
INFO: [18:19:23] Starting the trades app
INFO: [18:19:23] [START]: Symbol loook up for NY^GNRC
INFO: [18:19:23] [FINSH]: Symbol loook up for NY^GNRC
INFO: [18:19:23] Loaded configuration for trades
INFO: [18:19:23] Creating trades table...
INFO: [18:19:23] Starting trades table for NYSE:GNRC without montage
INFO: [18:19:23] lo-streamer/1/dist-swarm
INFO: [18:19:23] lo-streamer/1/dist-swarm
INFO: [18:19:23] lo-streamer/1/dist-swarm