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

Cotização de NASDAQ 100

Data de cotização:   15/06/18 23:16

7.255,76
-0,33% -23,84

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
77,4100
-0,39%
-0,30
77,8300
76,3700
6.596.147
15/06/18 02:00
Adobe Systems
251,8200
-2,43%
-6,28
253,8700
247,5200
9.052.820
15/06/18 02:00
Alexion Pharm
121,5200
1,13%
1,36
121,8500
118,9900
2.212.231
15/06/18 02:00
Align Technology
362,6600
-0,99%
-3,61
366,8850
358,2700
1.143.538
15/06/18 02:00
Alphab Non Vtg-c
1.152,2600
0,01%
0,14
1.153,4200
1.143,4850
2.122.476
15/06/18 02:00
Alphabet-a
1.159,2700
-0,07%
-0,84
1.163,9088
1.153,6900
2.221.891
15/06/18 02:00
Amazon.com
1.715,9700
-0,46%
-7,89
1.720,8700
1.708,5200
4.777.646
15/06/18 02:00
American Airline
42,7700
-0,72%
-0,31
43,1100
42,3200
7.031.967
15/06/18 02:00
Amgen
185,0100
-0,42%
-0,78
186,7400
184,0200
6.474.543
15/06/18 02:00
Analog Devices
101,5000
-0,20%
-0,20
101,9600
100,1000
3.118.232
15/06/18 02:00
Apple
188,8400
-1,03%
-1,96
190,1600
188,2600
61.719.160
15/06/18 02:00
Applied Material
49,3100
-0,76%
-0,38
49,7000
48,7600
23.243.800
15/06/18 02:00
Asml Hold Ny Reg
214,8200
-0,50%
-1,07
215,5000
213,8100
821.499
15/06/18 02:00
Autodesk Inc
137,9900
-0,30%
-0,42
138,3700
135,5800
2.259.810
15/06/18 02:00
Automatic Data P
139,5700
-0,18%
-0,25
139,9800
137,9600
3.497.030
15/06/18 02:00
Baidu Sp Adr-a
272,9700
0,86%
2,33
273,6100
266,3500
5.914.639
15/06/18 02:00
Biogen
305,0300
-0,21%
-0,65
309,5000
303,4200
1.882.377
15/06/18 02:00
Biomarin Pharm
97,6000
8,47%
7,62
98,8000
90,0000
4.737.996
15/06/18 02:00
Booking Hldg
2.141,4500
0,87%
18,39
2.145,8200
2.112,1200
516.003
15/06/18 02:00
Broadcom
232,3000
1,21%
2,78
232,4000
229,9600
67
15/06/18 19:19
Ca
37,2700
0,57%
0,21
37,3500
36,7700
4.267.081
15/06/18 02:00
Cadence Design
45,0200
0,18%
0,08
45,1400
44,4600
3.130.023
15/06/18 02:00
Celgene Corp
78,0800
-0,40%
-0,31
79,3200
77,5100
14.878.283
15/06/18 02:00
Cerner Corp
61,8700
1,29%
0,79
62,0500
60,6200
2.717.786
15/06/18 02:00
Charter Comm Rg-a
297,2000
0,54%
1,59
298,7194
292,3799
2.414.215
15/06/18 02:00
Check Point Sftw
99,9700
0,03%
0,03
100,0900
98,5500
1.898.788
15/06/18 02:00
Cintas
190,5100
-0,55%
-1,05
191,7300
189,3100
930.667
15/06/18 02:00
Cisco Systems
44,2500
-0,98%
-0,44
44,5300
43,5900
49.379.790
15/06/18 02:00
Citrix Systems
106,9400
0,11%
0,12
107,2800
105,5000
2.107.780
15/06/18 02:00
Cognizant Tech So-a
80,7000
2,74%
2,15
80,7500
78,6500
9.461.998
15/06/18 02:00
Comcast-a
33,8800
0,18%
0,06
34,4000
33,5900
53.138.674
15/06/18 02:00
Costco Whsl
207,3200
1,07%
2,20
207,6700
204,5700
3.879.641
15/06/18 02:00
Csx
66,6500
1,15%
0,76
66,7700
65,2600
8.033.239
15/06/18 02:00
Ctrip Intl Sp Ads
51,7200
1,13%
0,58
51,9100
50,7100
8.778.692
15/06/18 02:00
Dentsply Sirona
44,9400
0,11%
0,05
45,5700
44,4900
5.257.920
15/06/18 02:00
Dish Network Rg-a
34,6100
1,56%
0,53
34,6640
33,7100
5.672.920
15/06/18 02:00
Dollar Tree
88,0200
-0,36%
-0,32
88,5802
87,2900
4.065.364
15/06/18 02:00
Ebay
38,8900
-0,28%
-0,11
39,0100
38,4300
12.891.615
15/06/18 02:00
Electronic Arts
146,6500
1,57%
2,26
147,1300
143,6500
3.943.808
15/06/18 02:00
Expedia Group
124,1200
0,44%
0,54
124,2990
122,9100
1.412.477
15/06/18 02:00
Express Scrpts H
81,7500
-0,60%
-0,49
82,5700
81,5700
4.887.518
15/06/18 02:00
Facebook-a
195,8500
-0,49%
-0,96
197,0700
194,6400
21.860.931
15/06/18 02:00
Fastenal
52,6900
-0,19%
-0,10
52,9000
51,8400
3.043.686
15/06/18 02:00
Fiserv Inc
76,4900
0,08%
0,06
76,6900
75,8500
3.351.059
15/06/18 02:00
Gilead Sciences
70,2300
-1,29%
-0,92
71,4100
69,9100
11.517.991
15/06/18 02:00
Hasbro Inc
91,2800
-0,36%
-0,33
91,6200
90,3300
1.864.075
15/06/18 02:00
Henry Schein
73,2900
0,56%
0,41
73,4100
72,0800
1.669.149
15/06/18 02:00
Hologic
40,4300
0,50%
0,20
40,5700
39,8600
3.230.439
15/06/18 02:00
Idexx Labs
227,9000
0,81%
1,82
229,0100
225,4700
637.893
15/06/18 02:00
Illumina
288,7500
-0,49%
-1,41
291,5500
286,2900
1.377.166
15/06/18 02:00
seguinte