Vista Normal Vista Estatística Vista Gráfica Vista Técnica Vista Risco Consenso Corretores Mais Ativos
índices

Cotização de NASDAQ 100

Data de cotização:   19/10/18 23:16

7.107,23
-0,12% -8,86

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
69,7500
-2,87%
-2,06
72,7600
69,5300
10.771.813
19/10/18 02:00
Adobe
245,0300
-2,13%
-5,32
252,8900
243,6400
4.070.625
19/10/18 02:00
Alexion Pharm
125,8900
-0,53%
-0,67
128,9900
125,4000
1.166.926
19/10/18 02:00
Align Technology
312,7900
-3,18%
-10,27
327,7100
310,4550
1.335.211
19/10/18 02:00
Alphab Non Vtg-c
1.096,4600
0,78%
8,49
1.110,3600
1.087,7500
1.267.649
19/10/18 02:00
Alphabet-a
1.105,1800
0,66%
7,27
1.120,9500
1.097,0300
2.064.289
19/10/18 02:00
Amazon.com
1.764,0300
-0,38%
-6,69
1.809,1000
1.753,0000
5.907.246
19/10/18 02:00
American Airline
32,0400
-0,06%
-0,02
32,6500
31,8100
10.445.246
19/10/18 02:00
Amgen
201,8000
-0,45%
-0,92
205,1200
201,4500
2.692.496
19/10/18 02:00
Analog Devices
82,3350
-1,00%
-0,84
84,2200
81,8700
2.564.385
19/10/18 02:00
Apple
219,3100
1,52%
3,29
221,2600
217,4300
33.078.726
19/10/18 02:00
Applied Material
34,2900
1,09%
0,37
34,8100
33,8900
14.616.465
19/10/18 02:00
Asml Hold Ny Reg
175,7600
-0,39%
-0,68
178,2400
173,7100
740.403
19/10/18 02:00
Autodesk Inc
133,1800
-2,99%
-4,11
140,4300
133,1001
3.067.639
19/10/18 02:00
Automatic Data P
143,4100
0,34%
0,49
145,1450
142,7100
1.793.230
19/10/18 02:00
Baidu Sp Adr-a
191,9200
0,02%
0,04
197,2500
190,8900
2.911.682
19/10/18 02:00
Biogen
320,4100
-2,95%
-9,74
327,1153
318,5250
1.884.955
19/10/18 02:00
Biomarin Pharm
103,2200
-0,58%
-0,60
105,4500
102,4100
929.984
19/10/18 02:00
Booking Hldg
1.805,7400
-0,33%
-5,97
1.836,0200
1.796,0000
262.100
19/10/18 02:00
Broadcom
198,8800
0,19%
-0,94
200,1900
197,5300
17
19/10/18 15:40
Ca
43,9600
0,14%
0,06
44,0800
43,8900
3.833.727
19/10/18 02:00
Cadence Design
40,1100
0,17%
0,07
40,7200
39,9700
2.582.564
19/10/18 02:00
Celgene Corp
82,4100
-0,65%
-0,54
84,1700
82,2000
3.905.486
19/10/18 02:00
Cerner Corp
62,9800
0,38%
0,24
63,7900
62,6700
2.324.351
19/10/18 02:00
Charter Comm Rg-a
321,3400
1,02%
3,24
324,5600
316,4700
1.110.173
19/10/18 02:00
Check Point Sftw
110,2700
-0,46%
-0,51
113,0300
110,2600
1.037.103
19/10/18 02:00
Cintas
178,6600
-1,27%
-2,30
182,0600
177,8100
642.287
19/10/18 02:00
Cisco Systems
45,3400
-0,26%
-0,12
46,2000
45,1300
21.356.337
19/10/18 02:00
Citrix Systems
100,7000
-2,63%
-2,72
105,1200
100,5300
2.730.033
19/10/18 02:00
Cognizant Tech So-a
73,6900
0,14%
0,10
74,5300
73,4800
3.106.897
19/10/18 02:00
Comcast-a
35,9800
0,11%
0,04
36,5100
35,7850
24.405.313
19/10/18 02:00
Costco Whsl
229,6700
0,48%
1,09
230,6300
228,7200
2.099.838
19/10/18 02:00
Csx
67,9400
-1,03%
-0,71
69,2800
67,8400
9.908.792
19/10/18 02:00
Ctrip Intl Sp Ads
32,6300
-0,40%
-0,13
33,8400
32,3600
3.703.939
19/10/18 02:00
Dentsply Sirona
36,2800
1,71%
0,61
38,2100
36,2700
4.297.140
19/10/18 02:00
Dish Network Rg-a
34,9100
1,48%
0,51
35,4000
34,3050
3.132.233
19/10/18 02:00
Dollar Tree
84,5100
-0,34%
-0,29
85,5000
83,5100
2.621.064
19/10/18 02:00
Ebay
28,7500
-8,87%
-2,80
29,5800
28,3700
39.779.447
19/10/18 02:00
Electronic Arts
102,1100
-3,49%
-3,69
107,4900
101,9800
5.432.282
19/10/18 02:00
Expedia Group
118,3200
-0,10%
-0,12
119,5800
117,3300
1.499.353
19/10/18 02:00
Express Scrpts H
95,3000
-0,88%
-0,85
96,9700
94,9400
2.435.029
19/10/18 02:00
Facebook-a
154,0500
-0,56%
-0,87
157,3500
153,5500
19.761.347
19/10/18 02:00
Fastenal
52,0000
-1,03%
-0,54
53,0000
51,6700
2.636.737
19/10/18 02:00
Fiserv Inc
78,5300
0,04%
0,03
79,8300
78,4000
1.924.002
19/10/18 02:00
Gilead Sciences
73,2700
-1,21%
-0,90
74,8000
73,1500
5.036.490
19/10/18 02:00
Hasbro Inc
98,0400
-0,46%
-0,45
100,1900
95,6900
3.348.473
19/10/18 02:00
Henry Schein
82,5100
-0,94%
-0,78
84,0900
82,3600
1.337.183
19/10/18 02:00
Hologic
40,8300
-0,66%
-0,27
41,6000
40,7000
1.619.517
19/10/18 02:00
Idexx Labs
218,4000
-2,64%
-5,93
227,9700
217,3500
486.869
19/10/18 02:00
Illumina
313,1000
-2,60%
-8,35
328,4300
312,7100
1.482.926
19/10/18 02:00
seguinte