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

Cotização de NASDAQ 100

Data de cotização:   26/05/20 23:16

9.389,98
-0,26% -24,01

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
70,0000
-4,21%
-3,08
73,4888
69,6100
11.628.604
26/05/20 02:00
Adobe
376,6300
-2,24%
-8,63
391,2700
374,8103
3.525.983
26/05/20 02:00
Alexion Pharm
102,8000
1,28%
1,30
104,8800
102,0100
2.125.071
26/05/20 02:00
Align Technology
247,9000
1,71%
4,16
255,6500
244,6500
1.220.920
26/05/20 02:00
Alphab Rg-c-nv
1.417,0200
0,47%
6,60
1.441,0000
1.412,1300
2.060.643
26/05/20 02:00
Alphabet-a
1.421,3700
0,58%
8,13
1.445,1100
1.419,3950
2.229.488
26/05/20 02:00
Amazon.com
2.421,8600
-0,62%
-15,02
2.462,0000
2.414,0600
3.568.153
26/05/20 02:00
American Airline
11,1400
14,85%
1,44
11,2800
10,2500
101.717.009
26/05/20 02:00
Amgen
222,4000
-1,78%
-4,03
228,3500
221,7300
2.397.794
26/05/20 02:00
Analog Devices
112,7000
1,48%
1,64
115,2400
112,5500
2.112.511
26/05/20 02:00
Apple
316,7300
-0,68%
-2,16
324,2400
316,5000
31.380.454
26/05/20 02:00
Applied Material
55,1400
1,38%
0,75
56,7100
54,9600
7.757.569
26/05/20 02:00
Asml Hold Ny Reg
319,8600
0,16%
0,50
325,3800
319,3800
540.407
26/05/20 02:00
Autodesk Inc
199,5300
1,92%
3,75
203,8300
198,6200
1.662.644
26/05/20 02:00
Automatic Data P
138,9200
3,00%
4,05
139,5600
136,7000
3.080.443
26/05/20 02:00
Baidu Sp Adr-a
108,3600
4,88%
5,04
109,2250
105,3301
6.268.754
26/05/20 02:00
Biogen
295,8700
-2,84%
-8,66
309,0700
294,8900
1.663.463
26/05/20 02:00
Biomarin Pharm
103,7400
6,39%
6,23
109,5100
100,2300
4.394.554
26/05/20 02:00
Booking Hldg
1.746,9100
7,09%
115,61
1.764,9000
1.692,1100
1.201.362
26/05/20 02:00
Broadcom
258,6500
1,69%
2,00
261,0000
256,4500
5
26/05/20 19:58
Cadence Design
85,0100
-1,21%
-1,04
87,8068
84,8800
1.703.795
26/05/20 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
67,3900
0,16%
0,11
68,9800
67,2900
1.614.392
26/05/20 02:00
Charter Comm Rg-a
509,8500
-0,59%
-3,05
517,6900
508,1950
977.621
26/05/20 02:00
Check Point Sftw
107,6500
0,69%
0,74
109,9500
107,2958
846.268
26/05/20 02:00
Cintas
252,7300
5,02%
12,08
254,9900
247,1500
854.444
26/05/20 02:00
Cisco Systems
44,8400
-0,13%
-0,06
45,7999
44,6800
21.776.880
26/05/20 02:00
Citrix Systems
138,9500
1,39%
1,91
140,2710
137,2400
2.347.710
26/05/20 02:00
Cognizant Tech So-a
53,2600
3,52%
1,81
53,9000
52,8300
3.632.820
26/05/20 02:00
Comcast-a
39,5200
2,01%
0,78
40,1300
39,3950
21.584.997
26/05/20 02:00
Costco Whsl
304,8000
0,78%
2,37
306,9000
303,5278
3.234.571
26/05/20 02:00
Csx
72,1400
5,27%
3,61
72,1600
70,0400
5.751.247
26/05/20 02:00
Dentsply Sirona
45,3300
7,32%
3,09
45,4200
43,0400
2.846.695
26/05/20 02:00
Dollar Tree
85,2000
4,28%
3,50
85,4300
83,5800
3.584.232
26/05/20 02:00
Ebay
43,3600
-0,21%
-0,09
44,2800
43,3100
9.548.905
26/05/20 02:00
Electronic Arts
116,6400
-2,65%
-3,18
120,4802
116,1927
3.260.965
26/05/20 02:00
Expedia Group
82,8200
6,25%
4,87
86,3500
82,1300
6.863.929
26/05/20 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
232,2000
-1,15%
-2,71
240,9000
231,6700
33.178.318
26/05/20 02:00
Fastenal
39,7200
2,69%
1,04
40,2100
38,8800
6.224.029
26/05/20 02:00
Fiserv Inc
105,2400
1,26%
1,31
106,8800
104,3300
4.137.438
26/05/20 02:00
Gilead Sciences
73,1800
-0,22%
-0,16
74,3000
72,4100
12.308.074
26/05/20 02:00
Hasbro Inc
72,5600
8,80%
5,87
72,6600
68,1000
2.309.280
26/05/20 02:00
Henry Schein
59,5700
5,04%
2,86
60,1950
58,2800
1.562.496
26/05/20 02:00
Hologic
51,1000
-2,35%
-1,23
53,5800
50,9300
2.252.646
26/05/20 02:00
Idexx Labs
290,8400
-1,32%
-3,88
298,6300
290,1800
503.395
26/05/20 02:00
Illumina
354,4100
-0,08%
-0,29
361,8600
353,7201
1.470.886
26/05/20 02:00
Incyte
98,6800
-0,69%
-0,69
101,8750
98,1100
3.190.272
26/05/20 02:00
Intel
62,3400
0,14%
0,09
64,1400
62,1200
20.933.556
26/05/20 02:00
Intuit
282,2000
-1,88%
-5,41
291,9400
280,9700
1.775.709
26/05/20 02:00
seguinte