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

Cotização de NASDAQ 100

Data de cotização:   25/04/19 23:16

7.816,92
0,42% 32,51

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
47,4100
1,41%
0,66
47,4600
46,1350
5
25/04/19 02:00
Adobe
277,6600
0,80%
2,21
279,5200
274,3785
1.747.300
25/04/19 02:00
Alexion Pharm
135,6800
4,30%
5,59
135,8100
128,9250
1.739.569
25/04/19 02:00
Align Technology
296,7400
-0,11%
-0,34
316,0000
286,6100
3.274.238
25/04/19 02:00
Alphab Non Vtg-c
1.263,4500
0,59%
7,45
1.267,4083
1.252,0300
15
25/04/19 02:00
Alphabet-a
1.267,3400
0,58%
7,29
1.272,8000
1.258,0000
2
25/04/19 02:00
Amazon.com
1.902,2500
0,03%
0,50
1.922,4500
1.900,3100
1.571
25/04/19 02:00
American Airline
33,4100
-1,71%
-0,58
34,2500
33,1300
6.156.450
25/04/19 02:00
Amgen
180,4800
1,22%
2,18
181,0200
175,9200
2.453.731
25/04/19 02:00
Analog Devices
115,0200
-1,94%
-2,27
116,4000
113,5100
2.953.030
25/04/19 02:00
Apple
205,2800
-0,91%
-1,88
207,7600
205,1200
912
25/04/19 02:00
Applied Material
44,4500
-0,02%
-0,01
45,7500
44,3000
9.547.002
25/04/19 02:00
Asml Hold Ny Reg
206,2100
0,39%
0,80
207,3100
204,0200
8.390
25/04/19 02:00
Autodesk Inc
175,3200
-0,56%
-0,99
177,4750
172,9150
1.415.497
25/04/19 02:00
Automatic Data P
163,8600
0,22%
0,36
164,1700
161,4900
1.406.373
25/04/19 02:00
Baidu Sp Adr-a
167,9300
-0,81%
-1,37
169,0700
166,4400
2.936.900
25/04/19 02:00
Biogen
229,8900
2,45%
5,49
232,2000
223,0900
2.547.820
25/04/19 02:00
Biomarin Pharm
85,3100
-0,21%
-0,18
85,4900
84,0000
1.164.533
25/04/19 02:00
Booking Hldg
1.866,2600
-0,05%
-1,02
1.884,8100
1.856,9300
384.397
25/04/19 02:00
Broadcom
279,2500
0,32%
-0,35
279,2500
278,0000
1
08:03
Cadence Design
67,4900
-0,24%
-0,16
68,4400
66,6900
2.047.101
25/04/19 02:00
Celgene Corp
93,9200
0,88%
0,82
94,1500
92,8500
5.472.578
25/04/19 02:00
Cerner Corp
64,6000
0,70%
0,45
64,9600
63,1600
2.906.740
25/04/19 02:00
Charter Comm Rg-a
366,7600
1,74%
6,26
368,7800
357,3169
1.190.926
25/04/19 02:00
Check Point Sftw
119,1500
0,81%
0,96
119,3000
117,7500
934.334
25/04/19 02:00
Cintas
214,8000
-0,46%
-1,00
215,3900
213,3300
548.329
25/04/19 02:00
Cisco Systems
56,3300
-0,97%
-0,55
56,7800
56,0100
15.526.912
25/04/19 02:00
Citrix Systems
99,5200
-0,94%
-0,94
100,1700
96,8100
2.806.443
25/04/19 02:00
Cognizant Tech So-a
72,9300
0,36%
0,26
73,1100
72,3000
2.459.724
25/04/19 02:00
Comcast-a
42,9300
2,58%
1,08
43,8100
42,1100
27.730.502
25/04/19 02:00
Costco Whsl
245,6000
-0,95%
-2,36
247,1500
243,9400
1.278.195
25/04/19 02:00
Csx
78,5400
-0,98%
-0,78
79,0400
78,0300
3.041.144
25/04/19 02:00
Ctrip Intl Sp Ads
42,5000
-1,02%
-0,44
42,7900
41,8800
4.045.537
25/04/19 02:00
Dentsply Sirona
50,1800
-0,44%
-0,22
50,2900
48,9000
1.208.074
25/04/19 02:00
Dollar Tree
110,7600
0,50%
0,55
111,5300
109,4032
1.292.960
25/04/19 02:00
Ebay
38,1100
-1,06%
-0,41
38,5100
37,7400
7.937.325
25/04/19 02:00
Electronic Arts
92,9800
-1,24%
-1,17
94,2000
92,6750
2.993.048
25/04/19 02:00
Expedia Group
125,2200
0,59%
0,73
126,3900
123,9600
1.328.220
25/04/19 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
193,2600
5,85%
10,68
198,4800
192,1200
496
25/04/19 02:00
Fastenal
70,9600
-0,55%
-0,39
71,3200
69,9100
1.807.200
25/04/19 02:00
Fiserv Inc
86,3000
-0,27%
-0,23
86,7600
85,6700
3.051.161
25/04/19 02:00
Gilead Sciences
64,1400
2,13%
1,34
64,3300
62,0500
7.944.694
25/04/19 02:00
Hasbro Inc
101,4800
-1,65%
-1,70
102,9800
98,9921
1.552.558
25/04/19 02:00
Henry Schein
63,8200
-0,56%
-0,36
64,1200
62,9400
1.149.530
25/04/19 02:00
Hologic
45,2000
1,05%
0,47
45,3300
44,3900
1.028.560
25/04/19 02:00
Idexx Labs
227,6700
1,38%
3,09
228,3200
222,2500
412.251
25/04/19 02:00
Illumina
319,2000
1,49%
4,68
320,8491
312,5000
1.277.645
25/04/19 02:00
Incyte
73,9400
0,57%
0,42
74,1800
72,4000
1.095.936
25/04/19 02:00
Intel
57,6100
-1,89%
-1,11
58,3800
57,2300
678
25/04/19 02:00
seguinte