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

Cotização de NASDAQ 100

Data de cotização:   18/04/18 23:16

6.833,21
0,25% 16,84

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
68,6900
0,60%
0,41
69,0100
67,9700
2.222
18/04/18 02:00
Adobe Systems
231,1000
-0,03%
-0,06
233,1713
228,6200
3.976
18/04/18 02:00
Akamai Technolog
72,8500
0,50%
0,36
73,1900
72,2750
35
18/04/18 02:00
Alexion Pharm
112,9600
-0,28%
-0,32
113,7000
112,2800
251
18/04/18 02:00
Align Technology
277,0500
1,61%
4,40
280,2300
270,5700
4.262
18/04/18 02:00
Alphab Non Vtg-c
1.072,0800
-0,19%
-2,08
1.077,4300
1.066,2250
7.804
18/04/18 02:00
Alphabet-a
1.075,3900
-0,37%
-3,97
1.082,0000
1.070,5150
3.441
18/04/18 02:00
Amazon.com
1.527,8400
1,60%
24,01
1.533,8000
1.504,1100
225.867
18/04/18 02:00
American Airline
47,7600
4,39%
2,01
48,3800
46,0500
5.745
18/04/18 02:00
Amgen
175,1100
0,13%
0,23
176,1600
174,4400
45
18/04/18 02:00
Analog Devices
94,5700
-0,63%
-0,60
95,4500
94,0250
587
18/04/18 02:00
Apple
177,8400
-0,22%
-0,40
178,8200
176,8800
686.437
18/04/18 02:00
Applied Material
54,7300
-5,41%
-3,13
56,4000
54,5700
98.181
18/04/18 02:00
Autodesk Inc
133,8700
0,97%
1,29
134,7300
132,0800
1.321.599
18/04/18 02:00
Automatic Data P
118,6100
0,61%
0,72
119,5900
117,6000
35
18/04/18 02:00
Baidu Sp Adr-a
237,7500
0,88%
2,08
239,9100
236,5000
2.811
18/04/18 02:00
Biogen
268,0300
1,24%
3,28
270,7400
265,5000
107
18/04/18 02:00
Biomarin Pharm
84,4200
-0,04%
-0,03
84,9100
84,0400
1.112.243
18/04/18 02:00
Booking Hldg
2.180,6000
0,85%
18,29
2.186,0500
2.156,2200
179
18/04/18 02:00
Broadcom
198,0900
-1,94%
-5,14
193,8300
193,8300
27
18/04/18 16:17
Ca
35,0300
-0,09%
-0,03
35,2000
34,9100
1.904.943
18/04/18 02:00
Celgene Corp
91,0100
-0,10%
-0,09
91,9700
90,9200
2.960
18/04/18 02:00
Cerner Corp
59,2900
0,42%
0,25
59,4500
58,9800
1.847.770
18/04/18 02:00
Charter Comm Rg-a
317,4600
2,25%
6,98
319,3800
311,1500
1.026.600
18/04/18 02:00
Check Point Sftw
104,0900
-0,55%
-0,58
104,9300
103,4300
5
18/04/18 02:00
Cintas
174,3800
0,25%
0,43
174,7600
172,0800
8
18/04/18 02:00
Cisco Systems
44,6300
0,09%
0,04
44,9200
44,2950
4.213
18/04/18 02:00
Citrix Systems
98,2200
0,72%
0,70
98,6000
97,2800
1.330.148
18/04/18 02:00
Cognizant Tech So-a
82,7000
0,62%
0,51
83,1450
81,6300
503
18/04/18 02:00
Comcast-a
33,2700
0,00%
0,00
33,5500
33,1900
3.002
18/04/18 02:00
Costco Whsl
196,5100
0,26%
0,51
197,7660
196,1200
1.114
18/04/18 02:00
Csx
61,0100
7,85%
4,44
61,1700
59,1916
1.437
18/04/18 02:00
Ctrip Intl Sp Ads
43,3400
1,21%
0,52
43,6400
42,7600
37.634
18/04/18 02:00
Dentsply Sirona
50,6200
0,70%
0,35
51,1339
49,8200
1.447.298
18/04/18 02:00
Discovery-a
23,5100
-1,09%
-0,26
24,0882
23,4900
5
18/04/18 02:00
Discovery-c
21,7400
-1,00%
-0,22
22,2600
21,7100
2.866.991
18/04/18 02:00
Dish Network Rg-a
39,1100
1,09%
0,42
39,4950
38,7500
1.364.325
18/04/18 02:00
Dollar Tree
100,5200
1,67%
1,65
101,7500
100,1900
1.705.220
18/04/18 02:00
Ebay
41,7500
2,81%
1,14
42,9000
41,1450
55.171
18/04/18 02:00
Electronic Arts
124,9300
0,50%
0,62
125,4100
124,0500
1.432.869
18/04/18 02:00
Expedia Group
110,2800
-0,15%
-0,17
111,0000
109,0400
5
18/04/18 02:00
Express Scrpts H
74,7400
3,09%
2,24
75,0500
72,5200
155
18/04/18 02:00
Facebook-a
166,3600
-1,36%
-2,30
168,1200
165,7700
82.358
18/04/18 02:00
Fastenal
50,6800
0,30%
0,15
51,3400
50,5600
875
18/04/18 02:00
Fiserv Inc
72,1200
-0,24%
-0,17
72,4900
71,8400
1
18/04/18 02:00
Gilead Sciences
75,6800
0,28%
0,21
76,0700
75,2500
550
18/04/18 02:00
Hasbro Inc
85,4900
-0,66%
-0,57
86,3800
85,2290
337
18/04/18 02:00
Henry Schein
70,9300
-0,13%
-0,09
71,3500
70,3900
1.116.577
18/04/18 02:00
Hologic
39,1600
1,27%
0,49
39,2800
38,3100
1.908.437
18/04/18 02:00
Idexx Labs
200,8400
0,61%
1,22
202,2600
199,0000
260.050
18/04/18 02:00
seguinte