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

Cotização de NASDAQ 100

Data de cotização:   13/08/20 23:16

11.178,37
0,19% 20,65

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
81,2900
-0,51%
-0,42
82,9800
81,2000
460
13/08/20 02:00
Adobe
450,0200
1,05%
4,66
455,9000
446,0700
158
13/08/20 02:00
Alexion Pharm
101,8900
-0,87%
-0,89
103,2900
101,7400
96
13/08/20 02:00
Align Technology
312,2200
1,38%
4,24
316,2800
306,9900
443.623
13/08/20 02:00
Alphab Rg-c-nv
1.518,4500
0,79%
11,83
1.537,2500
1.508,0050
709
13/08/20 02:00
Alphabet-a
1.516,6500
0,62%
9,41
1.536,9744
1.508,2100
570
13/08/20 02:00
Amazon.com
3.161,0200
-0,04%
-1,22
3.217,5211
3.155,0000
7.927
13/08/20 02:00
American Airline
13,3000
-1,77%
-0,24
13,9000
13,1100
252.076
13/08/20 02:00
Amgen
240,4600
-0,52%
-1,26
242,7700
239,6100
237
13/08/20 02:00
Analog Devices
118,1100
-0,93%
-1,11
119,1350
117,5500
1.479
13/08/20 02:00
Apple
460,0400
1,77%
8,00
464,1700
455,7100
159.185
13/08/20 02:00
Applied Material
65,0700
-2,15%
-1,43
66,6000
64,6100
32.991
13/08/20 02:00
Asml Hold Ny Reg
374,7600
-0,01%
-0,05
378,1400
373,0000
2.218
13/08/20 02:00
Autodesk Inc
238,1900
2,86%
6,62
243,2500
232,5700
74
13/08/20 02:00
Automatic Data P
139,2600
-0,23%
-0,32
140,5400
138,9900
2
13/08/20 02:00
Baidu Sp Adr-a
124,5700
-1,22%
-1,54
126,8300
124,0400
73.659
13/08/20 02:00
Biogen
288,5400
-1,60%
-4,68
294,0900
287,3350
68
13/08/20 02:00
Biomarin Pharm
116,8700
-0,97%
-1,15
118,6100
115,7750
80
13/08/20 02:00
Booking Hldg
1.792,9700
-0,84%
-15,10
1.823,9800
1.789,0000
67
13/08/20 02:00
Broadcom
276,3000
0,73%
6,33
276,4000
274,5500
7
12/08/20 15:46
Cadence Design
108,6600
1,29%
1,38
109,6950
107,2700
1
13/08/20 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
73,0800
0,43%
0,31
73,2150
72,4700
40
13/08/20 02:00
Charter Comm Rg-a
604,2200
0,92%
5,48
609,3100
595,4600
854.040
13/08/20 02:00
Check Point Sftw
124,8900
-0,06%
-0,07
126,1900
124,5200
394
13/08/20 02:00
Cintas
318,9800
-0,28%
-0,91
321,2350
317,4500
5
13/08/20 02:00
Cisco Systems
42,7200
-11,19%
-5,38
43,8400
42,3800
44.382
13/08/20 02:00
Citrix Systems
137,4000
0,67%
0,91
138,4800
136,4200
1
13/08/20 02:00
Cognizant Tech So-a
66,9000
-0,12%
-0,08
67,2950
66,1500
102
13/08/20 02:00
Comcast-a
43,3900
0,12%
0,05
43,4250
42,9850
7
13/08/20 02:00
Costco Whsl
335,7000
-0,31%
-1,06
339,4600
335,1300
48
13/08/20 02:00
Csx
74,0000
-1,37%
-1,03
74,9600
73,7500
300
13/08/20 02:00
Dentsply Sirona
44,5300
-0,96%
-0,43
44,9600
44,0800
256
13/08/20 02:00
Dollar Tree
97,2700
-1,96%
-1,94
98,8350
96,8600
1.909.096
13/08/20 02:00
Ebay
56,2800
1,42%
0,79
57,0600
55,6000
439
13/08/20 02:00
Electronic Arts
141,7700
1,34%
1,87
142,8500
140,5800
140
13/08/20 02:00
Expedia Group
86,9700
0,02%
0,02
88,7600
86,1400
221
13/08/20 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
261,3000
0,54%
1,41
265,1600
259,5700
16.548
13/08/20 02:00
Fastenal
48,0100
-0,27%
-0,13
48,3800
47,8200
629
13/08/20 02:00
Fiserv Inc
99,4800
1,54%
1,51
100,2500
97,9900
25
13/08/20 02:00
Gilead Sciences
68,1800
-0,96%
-0,66
69,1950
67,9900
2.487
13/08/20 02:00
Hasbro Inc
78,9400
-1,10%
-0,88
79,9400
78,6800
476.863
13/08/20 02:00
Henry Schein
66,9600
0,44%
0,29
67,1100
65,7700
1.149.581
13/08/20 02:00
Hologic
68,1200
0,19%
0,13
68,7700
67,4200
100
13/08/20 02:00
Idexx Labs
385,2500
0,11%
0,42
389,5000
382,7000
415.626
13/08/20 02:00
Illumina
353,5300
2,73%
9,39
357,1000
344,1500
6
13/08/20 02:00
Incyte
95,5600
1,42%
1,34
95,5900
94,2800
513.235
13/08/20 02:00
Intel
48,5600
-1,28%
-0,63
49,3300
48,3850
22.521
13/08/20 02:00
Intuit
306,7100
0,64%
1,96
310,7100
305,2500
39
13/08/20 02:00
seguinte