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

Cotização de NASDAQ 100

Data de cotização:   19/01/18 23:16

6.834,33
0,34% 22,95

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
70,5700
1,10%
0,77
70,8400
69,4800
5.210.041
19/01/18 02:10
Adobe Systems
195,7300
-0,24%
-0,47
196,6300
194,6500
2.342.979
19/01/18 02:10
Akamai Technolog
65,6300
0,85%
0,55
65,8700
65,0700
1.370.301
19/01/18 02:10
Alexion Pharm
121,0500
0,58%
0,70
121,7250
120,3800
1.799.064
19/01/18 02:10
Alphab Non Vtg Rg-c
1.137,5100
0,68%
7,72
1.137,8600
1.128,3000
1.778.229
19/01/18 02:10
Alphabet Rg-a
1.143,5000
0,66%
7,53
1.143,7797
1.132,5000
1.527.554
19/01/18 02:10
Amazon.com
1.294,5800
0,10%
1,26
1.313,0000
1.292,9900
4.578.536
19/01/18 02:10
American Airline
58,0600
-0,48%
-0,28
58,5900
57,7600
3.151.201
19/01/18 02:10
Amgen
189,2800
0,90%
1,69
189,7200
187,6000
3.652.314
19/01/18 02:10
Analog Devices
96,1400
-1,13%
-1,10
97,9399
96,1400
2.762.390
19/01/18 02:10
Apple
178,4600
-0,45%
-0,80
179,5800
177,4100
32.425.067
19/01/18 02:10
Applied Material
57,4000
0,00%
0,00
57,7200
56,2200
11.458.659
19/01/18 02:10
Autodesk Inc
115,2900
2,43%
2,74
115,9100
112,3700
2.804.201
19/01/18 02:10
Automatic Data P
121,4400
0,45%
0,54
121,9799
120,3500
1.963.193
19/01/18 02:10
Baidu Sp Adr-a
255,9800
0,40%
1,02
258,3300
254,3600
1.846.199
19/01/18 02:10
Biogen
342,4100
-0,59%
-2,03
347,5700
341,8200
1.232.214
19/01/18 02:10
Biomarin Pharm
89,1200
-0,74%
-0,66
90,0400
88,9800
984.539
19/01/18 02:10
Broadcom
266,3900
-1,26%
-3,41
269,4400
266,0700
2.996.280
19/01/18 02:10
Ca
34,0700
-0,35%
-0,12
34,4300
33,9100
2.968.954
19/01/18 02:10
Celgene Corp
102,6500
0,91%
0,93
103,0500
102,0000
8.112.136
19/01/18 02:10
Cerner Corp
68,9100
-0,83%
-0,58
69,4000
68,1600
3.157.829
19/01/18 02:10
Charter Comm Rg-a
366,0500
0,22%
0,80
370,0000
362,8000
1.453.378
19/01/18 02:10
Check Pnt Sftwar
104,4800
1,24%
1,28
104,6000
103,0000
1.800.816
19/01/18 02:10
Cintas
164,0600
1,40%
2,26
164,1700
161,2700
447.386
19/01/18 02:10
Cisco Systems
41,2900
-0,02%
-0,01
41,5200
41,1000
24.582.041
19/01/18 02:10
Citrix Systems
92,7200
1,47%
1,34
92,8700
91,4100
1.207.682
19/01/18 02:10
Cognizant Tech So-a
77,2900
0,70%
0,54
77,3800
76,7800
3.178.743
19/01/18 02:10
Comcast-a
42,5000
1,55%
0,65
42,5800
41,7900
23.591.658
19/01/18 02:10
Costco Whsl
192,2900
0,41%
0,78
192,6400
191,1600
2.353.839
19/01/18 02:10
Csx
57,4900
-0,96%
-0,56
58,1600
57,2550
7.541.326
19/01/18 02:10
Ctrip Intl Sp Ads
46,8500
-1,26%
-0,60
47,6500
46,6000
5.901.495
19/01/18 02:10
Dentsply Sirona
61,9500
-0,58%
-0,36
62,9598
61,7800
2.259.125
19/01/18 02:10
Discovery Comm Rg-a
25,7100
0,47%
0,12
25,7400
25,1600
4.177.065
19/01/18 02:10
Discovery Comm Rg-c
24,4300
0,83%
0,20
24,4500
23,7687
3.376.282
19/01/18 02:10
Dish Network Rg-a
45,2600
0,22%
0,10
45,5800
44,8300
3.164.303
19/01/18 02:10
Dollar Tree
114,7300
1,62%
1,83
115,0000
112,3400
1.908.248
19/01/18 02:10
Ebay
38,4300
-0,80%
-0,31
39,0200
38,2000
12.723.975
19/01/18 02:10
Electronic Arts
116,1800
0,78%
0,90
116,4100
114,7210
3.534.229
19/01/18 02:10
Expedia
126,2700
-0,49%
-0,62
128,1600
124,6000
2.319.076
19/01/18 02:10
Express Scrpts H
80,2200
0,28%
0,22
80,7000
79,6100
3.648.744
19/01/18 02:10
Facebook-a
181,2900
0,83%
1,49
182,3700
180,1702
26.826.540
19/01/18 02:10
Fastenal
53,7450
0,85%
0,46
53,9000
53,2300
3.469.469
19/01/18 02:10
Fiserv Inc
138,1100
0,12%
0,17
138,6900
137,1000
819.750
19/01/18 02:10
Gilead Sciences
80,9800
-0,23%
-0,19
81,5340
80,3700
7.920.878
19/01/18 02:10
Hasbro Inc
92,5600
2,25%
2,04
92,7300
89,5400
1.860.299
19/01/18 02:10
Henry Schein
75,9600
1,80%
1,34
75,9800
74,3800
1.146.820
19/01/18 02:10
Hologic
43,4600
-0,89%
-0,39
43,5700
42,5500
4.355.482
19/01/18 02:10
Idexx Labs
180,6300
0,91%
1,63
180,8800
179,1200
602.985
19/01/18 02:10
Illumina
243,5500
0,93%
2,24
244,8800
241,4400
896.733
19/01/18 02:10
Incyte
93,1600
1,35%
1,24
93,5800
91,5500
1.927.453
19/01/18 02:10
seguinte