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

Cotização de NASDAQ 100

Data de cotização:   16/11/18 23:16

6.867,02
-0,34% -23,43

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
50,9400
-4,89%
-2,62
53,1000
50,8550
10.695.728
16/11/18 02:00
Adobe
238,8900
-0,44%
-1,06
240,1400
235,3700
2.897.385
16/11/18 02:00
Alexion Pharm
118,6200
-0,89%
-1,06
120,1500
116,1800
1.321.367
16/11/18 02:00
Align Technology
225,4100
1,19%
2,64
228,8000
218,7100
1.061.312
16/11/18 02:00
Alphab Non Vtg-c
1.061,4900
-0,30%
-3,22
1.067,0000
1.048,9800
1.658.116
16/11/18 02:00
Alphabet-a
1.068,2700
-0,26%
-2,78
1.072,4400
1.054,9000
1.768.308
16/11/18 02:00
Amazon.com
1.593,4100
-1,61%
-26,03
1.614,4800
1.573,1200
6.066.080
16/11/18 02:00
American Airline
36,7500
-2,83%
-1,07
37,5300
36,5000
10.645.828
16/11/18 02:00
Amgen
194,1800
0,90%
1,73
195,2400
191,6900
3.862.436
16/11/18 02:00
Analog Devices
89,4800
-0,38%
-0,34
89,9600
87,6400
3.167.913
16/11/18 02:00
Apple
193,5300
1,11%
2,12
194,9695
189,4600
36.928.253
16/11/18 02:00
Applied Material
35,4000
1,09%
0,38
35,8200
32,0700
28.075.252
16/11/18 02:00
Asml Hold Ny Reg
168,9900
-4,41%
-7,80
171,0400
167,8850
3.096.814
16/11/18 02:00
Autodesk Inc
134,0400
-0,19%
-0,25
135,9600
132,5300
1.956.400
16/11/18 02:00
Automatic Data P
146,5500
-0,48%
-0,70
147,8200
145,4250
5.416.741
16/11/18 02:00
Baidu Sp Adr-a
186,9500
-0,77%
-1,46
188,0000
183,5900
1.624.718
16/11/18 02:00
Biogen
324,0500
0,72%
2,33
326,1900
320,6200
1.542.063
16/11/18 02:00
Biomarin Pharm
95,7000
1,00%
0,95
96,6700
92,8000
711.888
16/11/18 02:00
Booking Hldg
1.855,3200
-1,78%
-33,55
1.874,5600
1.831,5000
334.695
16/11/18 02:00
Broadcom
204,4800
2,46%
-3,16
208,5000
202,7000
90
16/11/18 16:12
Ca
44,4400
0,07%
0,03
44,4700
44,4100
111.611
02/11/18 02:00
Cadence Design
45,7600
0,48%
0,22
46,0400
45,1200
1.834.620
16/11/18 02:00
Celgene Corp
69,6500
-0,47%
-0,33
70,2800
68,9300
9.271.108
16/11/18 02:00
Cerner Corp
57,8900
1,08%
0,62
58,3100
55,9900
1.338.543
16/11/18 02:00
Charter Comm Rg-a
328,5400
3,16%
10,06
330,5700
317,1400
1.225.481
16/11/18 02:00
Check Point Sftw
114,3400
0,70%
0,80
114,4000
112,2400
713.159
16/11/18 02:00
Cintas
183,2000
0,54%
0,98
183,9800
180,4574
450.840
16/11/18 02:00
Cisco Systems
46,3500
-0,90%
-0,42
47,0400
46,1300
31.327.415
16/11/18 02:00
Citrix Systems
108,7500
1,02%
1,10
109,2000
107,0500
1.459.082
16/11/18 02:00
Cognizant Tech So-a
70,3300
2,42%
1,66
71,1300
68,2650
7.993.049
16/11/18 02:00
Comcast-a
38,5900
0,26%
0,10
38,9200
38,3100
21.542.352
16/11/18 02:00
Costco Whsl
231,0200
0,47%
1,08
231,1200
226,5200
2.822.396
16/11/18 02:00
Csx
72,6100
0,54%
0,39
73,6100
71,9800
4.661.021
16/11/18 02:00
Ctrip Intl Sp Ads
26,4000
0,30%
0,08
26,5900
25,9700
4.091.830
16/11/18 02:00
Dentsply Sirona
37,2000
0,59%
0,22
37,4000
36,3100
8.022.310
16/11/18 02:00
Dish Network Rg-a
32,8500
-0,82%
-0,27
33,4300
32,5500
2.886.794
16/11/18 02:00
Dollar Tree
84,2000
-1,54%
-1,32
85,4500
83,3800
2.737.830
16/11/18 02:00
Ebay
28,1200
-0,18%
-0,05
28,3450
27,8800
12.513.735
16/11/18 02:00
Electronic Arts
85,9700
-2,58%
-2,28
87,8800
84,9800
4.585.277
16/11/18 02:00
Expedia Group
116,9500
-2,34%
-2,80
120,9900
115,5550
2.373.234
16/11/18 02:00
Express Scrpts H
97,6400
0,18%
0,18
98,1300
97,2300
3.630.042
16/11/18 02:00
Facebook-a
139,5300
-3,00%
-4,32
141,7700
137,7700
37.250.560
16/11/18 02:00
Fastenal
57,5500
0,95%
0,54
57,9200
56,7300
5.524.111
16/11/18 02:00
Fiserv Inc
80,2800
0,72%
0,57
80,6200
78,6700
1.757.284
16/11/18 02:00
Gilead Sciences
69,2000
-0,83%
-0,58
69,7000
68,9300
8.059.111
16/11/18 02:00
Hasbro Inc
97,7100
0,15%
0,15
97,9900
96,6800
1.201.082
16/11/18 02:00
Henry Schein
86,0700
0,03%
0,03
86,7520
85,4100
1.239.323
16/11/18 02:00
Hologic
42,1100
1,86%
0,77
42,1800
41,1700
2.347.667
16/11/18 02:00
Idexx Labs
201,3700
0,40%
0,80
203,1200
198,4500
530.331
16/11/18 02:00
Illumina
319,9300
0,13%
0,42
327,0900
314,8200
926.047
16/11/18 02:00
seguinte