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
NYSE (TRI Pointe Homes Inc) |
Hora | Preço | Tamanho | Tipo | B/S | Compra | Venda | Ind.Compra. | Total Volume | Num | Bolsa |
---|---|---|---|---|---|---|---|---|---|---|
21:00:00 | 32,57 | 195.341 | 32,21 | 33,07 | 1.653.344 | 25568 | nyse | |||
20:30:00 | 32,57 | 195.341 | 32,21 | 33,07 | 1.653.344 | 25567 | nyse | |||
19:57:32 | 32,18 | 4 | basket idx | Venda | 32,18 | 33,04 | 1.653.344 | 25566 | nyse | |
19:11:19 | 31,48 | 170 | form t | Venda | 32,06 | 33,08 | 1.653.340 | 25565 | nyse | |
18:32:33 | 32,57 | 946 | form t | Compra | 31,94 | 33,12 | 1.653.170 | 25564 | nyse | |
18:10:00 | 32,57 | 195.341 | 31,94 | 33,12 | 1.652.224 | 25563 | nyse | |||
18:08:05 | 32,57 | 72 | basket idx | Compra | 31,94 | 33,12 | 1.652.224 | 25562 | nyse | |
18:07:32 | 32,28 | 1 | basket idx | Venda | 31,94 | 33,12 | 1.652.152 | 25561 | nyse | |
18:07:16 | 32,57 | 12 | basket idx | Compra | 31,94 | 33,12 | 1.652.151 | 25560 | nyse | |
18:05:06 | 32,57 | 1 | basket idx | Compra | 31,94 | 33,12 | 1.652.139 | 25559 | nyse | |
18:05:05 | 32,57 | 1 | basket idx | Compra | 31,94 | 33,12 | 1.652.138 | 25558 | nyse | |
18:02:24 | 32,57 | 2.650 | Compra | 31,20 | 33,12 | 1.652.137 | 25557 | nyse | ||
18:02:18 | 32,57 | 111 | Compra | 31,20 | 33,12 | 1.649.487 | 25556 | nyse | ||
18:02:08 | 32,57 | 1.290 | Compra | 31,20 | 33,12 | 1.649.376 | 25555 | nyse | ||
18:02:07 | 32,57 | 2.769 | Compra | 31,20 | 33,12 | 1.648.086 | 25554 | nyse | ||
18:01:57 | 32,57 | 31.182 | Compra | 31,20 | 33,12 | 1.645.317 | 25553 | nyse | ||
18:01:41 | 32,57 | 786 | Compra | 31,20 | 33,12 | 1.614.135 | 25552 | nyse | ||
18:01:12 | 32,57 | 211 | Compra | 31,20 | 33,12 | 1.613.349 | 25551 | nyse | ||
18:01:02 | 32,57 | 1.168 | Compra | 31,48 | 33,29 | 1.613.138 | 25550 | nyse | ||
18:01:02 | 32,57 | 266 | Compra | 31,48 | 33,29 | 1.611.970 | 25549 | nyse | ||
18:00:52 | 32,57 | 706 | Compra | 31,48 | 33,29 | 1.611.704 | 25548 | nyse | ||
18:00:38 | 32,57 | 185 | Compra | 31,48 | 33,29 | 1.610.998 | 25547 | nyse | ||
18:00:33 | 32,57 | 814 | Compra | 31,48 | 33,29 | 1.610.813 | 25546 | nyse | ||
18:00:27 | 32,57 | 1 | basket idx | Compra | 31,48 | 33,29 | 1.609.999 | 25545 | nyse | |
18:00:27 | 32,57 | 1 | basket idx | Compra | 31,48 | 33,29 | 1.609.998 | 25544 | nyse | |
18:00:27 | 32,57 | 300 | Compra | 31,48 | 33,29 | 1.609.997 | 25543 | nyse | ||
18:00:27 | 32,57 | 383 | Compra | 31,48 | 33,29 | 1.609.697 | 25542 | nyse | ||
18:00:27 | 32,57 | 600 | Compra | 31,48 | 33,29 | 1.609.314 | 25541 | nyse | ||
18:00:27 | 32,57 | 380 | Compra | 31,48 | 33,29 | 1.608.714 | 25540 | nyse | ||
18:00:27 | 32,57 | 257 | Compra | 31,48 | 33,29 | 1.608.334 | 25539 | nyse | ||
18:00:27 | 32,57 | 159 | Compra | 31,48 | 33,29 | 1.608.077 | 25538 | nyse | ||
18:00:27 | 32,57 | 141 | Compra | 31,48 | 33,29 | 1.607.918 | 25537 | nyse | ||
18:00:27 | 32,57 | 182 | Compra | 31,48 | 33,29 | 1.607.777 | 25536 | nyse | ||
18:00:27 | 32,57 | 1.600 | Compra | 31,48 | 33,29 | 1.607.595 | 25535 | nyse | ||
18:00:27 | 32,57 | 63 | basket idx | Compra | 31,48 | 33,29 | 1.605.995 | 25534 | nyse | |
18:00:27 | 32,57 | 200 | Compra | 31,48 | 33,29 | 1.605.932 | 25533 | nyse | ||
18:00:27 | 32,57 | 850 | Compra | 31,48 | 33,29 | 1.605.732 | 25532 | nyse | ||
18:00:27 | 32,57 | 5.480 | Compra | 31,48 | 33,29 | 1.604.882 | 25531 | nyse | ||
18:00:27 | 32,57 | 625 | Compra | 31,48 | 33,29 | 1.599.402 | 25530 | nyse | ||
18:00:27 | 32,57 | 1.389 | Compra | 31,48 | 33,29 | 1.598.777 | 25529 | nyse | ||
18:00:05 | 32,57 | 451 | form t | Compra | 31,48 | 33,29 | 1.597.388 | 25528 | nyse | |
18:00:05 | 32,57 | 3.672 | form t | Compra | 31,48 | 33,29 | 1.596.937 | 25527 | nyse | |
18:00:05 | 32,57 | 300 | form t | Compra | 31,48 | 33,29 | 1.593.265 | 25526 | nyse | |
18:00:05 | 32,57 | 100 | form t | Compra | 31,48 | 33,29 | 1.592.965 | 25525 | nyse | |
18:00:05 | 32,57 | 700 | form t | Compra | 31,48 | 33,29 | 1.592.865 | 25524 | nyse | |
18:00:05 | 32,57 | 450 | form t | Compra | 31,48 | 33,29 | 1.592.165 | 25523 | nyse | |
18:00:05 | 32,57 | 200 | form t | Compra | 31,48 | 33,29 | 1.591.715 | 25522 | nyse | |
18:00:05 | 32,57 | 800 | form t | Compra | 31,48 | 33,29 | 1.591.515 | 25521 | nyse | |
18:00:05 | 32,57 | 300 | form t | Compra | 31,48 | 33,29 | 1.590.715 | 25520 | nyse | |
18:00:05 | 32,57 | 178 | form t | Compra | 31,48 | 33,29 | 1.590.415 | 25519 | nyse | |
18:00:02 | 32,57 | 3 | basket idx | Compra | 31,48 | 33,29 | 1.590.237 | 25518 | nyse | |
18:00:02 | 32,57 | 195.341 | 31,48 | 33,29 | 1.590.234 | 25517 | nyse | |||
18:00:02 | 32,57 | 195.341 | Compra | 31,48 | 33,29 | 1.590.234 | 25516 | nyse | ||
18:00:01 | 32,57 | 100 | 32,56 | 32,72 | 1.394.893 | 25515 | nyse | |||
18:00:00 | 32,58 | 100 | 32,56 | 32,58 | 1.394.893 | 25514 | nyse | |||
18:00:00 | 32,57 | 99 | basket idx | 32,56 | 32,58 | 1.394.893 | 25513 | nyse | ||
18:00:00 | 32,58 | 100 | Compra | 32,57 | 32,58 | 1.394.794 | 25512 | nyse | ||
18:00:00 | 32,57 | 1.100 | Venda | 32,57 | 32,58 | 1.394.694 | 25511 | nyse | ||
17:59:59 | 32,57 | 100 | 32,56 | 32,58 | 1.393.594 | 25510 | nyse | |||
17:59:59 | 32,58 | 100 | Compra | 32,56 | 32,58 | 1.393.494 | 25509 | nyse | ||
17:59:59 | 32,58 | 9 | basket idx | Compra | 32,56 | 32,58 | 1.393.394 | 25508 | nyse | |
17:59:59 | 32,58 | 100 | Compra | 32,56 | 32,58 | 1.393.385 | 25507 | nyse | ||
17:59:59 | 32,58 | 100 | Compra | 32,56 | 32,58 | 1.393.285 | 25506 | nyse | ||
17:59:58 | 32,57 | 100 | Venda | 32,57 | 32,58 | 1.393.185 | 25505 | nyse | ||
17:59:58 | 32,5793 | 25 | basket idx | Compra | 32,57 | 32,58 | 1.393.085 | 25504 | nyse | |
17:59:58 | 32,57 | 139 | Venda | 32,57 | 32,58 | 1.393.060 | 25503 | nyse | ||
17:59:58 | 32,58 | 1 | basket idx | Compra | 32,57 | 32,58 | 1.392.921 | 25502 | nyse | |
17:59:58 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.920 | 25501 | nyse | |
17:59:58 | 32,57 | 1 | basket idx | Venda | 32,57 | 32,58 | 1.392.914 | 25500 | nyse | |
17:59:58 | 32,57 | 43 | basket idx | Venda | 32,57 | 32,58 | 1.392.913 | 25499 | nyse | |
17:59:58 | 32,57 | 157 | Venda | 32,57 | 32,58 | 1.392.870 | 25498 | nyse | ||
17:59:58 | 32,57 | 102 | Venda | 32,57 | 32,58 | 1.392.713 | 25497 | nyse | ||
17:59:58 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.611 | 25496 | nyse | |
17:59:58 | 32,57 | 5 | basket idx | Venda | 32,57 | 32,58 | 1.392.605 | 25495 | nyse | |
17:59:58 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.600 | 25494 | nyse | |
17:59:58 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.594 | 25493 | nyse | |
17:59:57 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.588 | 25492 | nyse | |
17:59:57 | 32,57 | 23 | basket idx | Venda | 32,57 | 32,58 | 1.392.582 | 25491 | nyse | |
17:59:57 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.559 | 25490 | nyse | |
17:59:57 | 32,58 | 91 | basket idx | Compra | 32,57 | 32,58 | 1.392.553 | 25489 | nyse | |
17:59:57 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.462 | 25488 | nyse | |
17:59:57 | 32,58 | 13 | basket idx | Compra | 32,57 | 32,58 | 1.392.456 | 25487 | nyse | |
17:59:57 | 32,58 | 100 | Compra | 32,57 | 32,58 | 1.392.443 | 25486 | nyse | ||
17:59:57 | 32,58 | 100 | Compra | 32,57 | 32,58 | 1.392.343 | 25485 | nyse | ||
17:59:57 | 32,57 | 6 | basket idx | Venda | 32,57 | 32,58 | 1.392.243 | 25484 | nyse | |
17:59:57 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.392.237 | 25483 | nyse | ||
17:59:57 | 32,57 | 133 | Venda | 32,57 | 32,58 | 1.392.231 | 25482 | nyse | ||
17:59:57 | 32,575 | 100 | 32,57 | 32,58 | 1.392.098 | 25481 | nyse | |||
17:59:57 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.391.998 | 25480 | nyse | ||
17:59:57 | 32,575 | 12 | basket idx | 32,57 | 32,58 | 1.391.992 | 25479 | nyse | ||
17:59:57 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.391.980 | 25478 | nyse | ||
17:59:57 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.391.974 | 25477 | nyse | ||
17:59:57 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.391.968 | 25476 | nyse | ||
17:59:57 | 32,58 | 38 | basket idx | Compra | 32,57 | 32,58 | 1.391.962 | 25475 | nyse | |
17:59:57 | 32,58 | 100 | burst | Compra | 32,57 | 32,58 | 1.391.924 | 25474 | nyse | |
17:59:57 | 32,575 | 12 | basket idx | 32,57 | 32,58 | 1.391.824 | 25473 | nyse | ||
17:59:57 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.391.812 | 25472 | nyse | ||
17:59:56 | 32,575 | 12 | basket idx | 32,57 | 32,58 | 1.391.806 | 25471 | nyse | ||
17:59:56 | 32,575 | 12 | basket idx | 32,57 | 32,58 | 1.391.794 | 25470 | nyse | ||
17:59:56 | 32,575 | 6 | basket idx | 32,57 | 32,58 | 1.391.782 | 25469 | nyse |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições