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

Cotização de NASDAQ 100

Data de cotização:   20/07/18 23:16

7.350,23
-0,03% -2,13

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
79,6500
-1,19%
-0,96
80,9550
79,5500
5.664.687
20/07/18 02:00
Adobe Systems
257,5400
-0,05%
-0,14
259,4500
256,7400
2.224.270
20/07/18 02:00
Alexion Pharm
135,1600
0,05%
0,07
135,7800
134,0101
1.425.193
20/07/18 02:00
Align Technology
375,3800
1,37%
5,06
378,9750
369,5800
755.848
20/07/18 02:00
Alphab Non Vtg-c
1.184,9100
-0,17%
-2,05
1.196,8600
1.184,2200
1.248.400
20/07/18 02:00
Alphabet-a
1.197,8800
-0,10%
-1,22
1.210,7650
1.196,5900
1.898.376
20/07/18 02:00
Amazon.com
1.813,7000
0,04%
0,73
1.834,8400
1.810,0600
3.891.566
20/07/18 02:00
American Airline
37,8800
-0,66%
-0,25
38,3823
37,8108
5.303.258
20/07/18 02:00
Amgen
190,4900
-0,66%
-1,27
191,4800
189,4900
2.320.837
20/07/18 02:00
Analog Devices
97,8100
-0,46%
-0,45
98,6925
97,3000
1.393.001
20/07/18 02:00
Apple
191,4400
-0,23%
-0,44
192,4300
190,1700
20.706.042
20/07/18 02:00
Applied Material
46,7600
0,19%
0,09
47,0950
46,2100
7.793.579
20/07/18 02:00
Asml Hold Ny Reg
219,8100
2,11%
4,55
221,4600
216,7100
1.378.856
20/07/18 02:00
Autodesk Inc
134,3200
-0,13%
-0,18
135,5200
134,1300
1.370.778
20/07/18 02:00
Automatic Data P
137,3300
0,20%
0,27
138,2300
134,7400
1.749.592
20/07/18 02:00
Baidu Sp Adr-a
259,9800
-0,93%
-2,44
265,2100
259,9600
2.213.802
20/07/18 02:00
Biogen
358,7100
0,17%
0,60
360,5000
356,5300
1.684.530
20/07/18 02:00
Biomarin Pharm
101,9000
-0,94%
-0,97
103,0627
101,3300
1.041.230
20/07/18 02:00
Booking Hldg
2.009,6700
-0,05%
-0,93
2.025,6700
2.002,3501
359.406
20/07/18 02:00
Broadcom
179,4700
-0,41%
-2,16
181,9600
179,1500
163
20/07/18 15:34
Ca
43,9800
-0,02%
-0,01
44,0000
43,9500
8.794.621
20/07/18 02:00
Cadence Design
45,1400
-0,20%
-0,09
45,5950
45,0000
1.705.431
20/07/18 02:00
Celgene Corp
85,1000
-0,28%
-0,24
85,7500
84,5300
4.819.594
20/07/18 02:00
Cerner Corp
60,4500
-0,51%
-0,31
60,8800
60,3200
1.218.964
20/07/18 02:00
Charter Comm Rg-a
288,8400
-0,79%
-2,30
291,5600
286,8200
1.094.930
20/07/18 02:00
Check Point Sftw
111,5600
0,29%
0,32
112,0400
110,6200
1.186.583
20/07/18 02:00
Cintas
203,5700
5,11%
9,89
204,2750
195,0600
1.318.215
20/07/18 02:00
Cisco Systems
42,0100
-0,92%
-0,39
42,3650
41,8600
20.739.164
20/07/18 02:00
Citrix Systems
108,2300
-1,33%
-1,46
109,2600
107,4900
1.871.498
20/07/18 02:00
Cognizant Tech So-a
82,2400
-0,17%
-0,14
82,5700
81,9500
2.464.417
20/07/18 02:00
Comcast-a
34,3000
-1,75%
-0,61
34,9500
34,2900
24.621.465
20/07/18 02:00
Costco Whsl
218,6900
0,53%
1,15
218,9390
216,2400
1.797.886
20/07/18 02:00
Csx
69,4600
0,45%
0,31
69,9000
68,5800
8.665.321
20/07/18 02:00
Ctrip Intl Sp Ads
42,2500
0,31%
0,13
42,7500
42,0800
4.589.586
20/07/18 02:00
Dentsply Sirona
45,0300
-0,68%
-0,31
45,5100
44,7700
1.840.441
20/07/18 02:00
Dish Network Rg-a
30,9100
-0,93%
-0,29
31,1500
30,3800
7.267.501
20/07/18 02:00
Dollar Tree
86,4400
-1,20%
-1,05
87,3200
85,9600
2.606.965
20/07/18 02:00
Ebay
34,2000
0,26%
0,09
34,9100
34,1200
20.114.021
20/07/18 02:00
Electronic Arts
147,4800
-0,32%
-0,48
149,7900
147,1400
2.159.833
20/07/18 02:00
Expedia Group
125,5000
-1,81%
-2,31
127,6300
125,3300
1.357.715
20/07/18 02:00
Express Scrpts H
77,5600
1,08%
0,83
77,8050
75,9100
4.688.839
20/07/18 02:00
Facebook-a
209,9400
0,89%
1,85
211,5000
208,5000
16.241.508
20/07/18 02:00
Fastenal
57,4600
1,13%
0,64
57,6900
56,2400
2.738.638
20/07/18 02:00
Fiserv Inc
77,3500
-0,10%
-0,08
77,7800
76,6300
1.500.673
20/07/18 02:00
Gilead Sciences
77,3700
0,42%
0,32
77,7000
76,3610
5.804.302
20/07/18 02:00
Hasbro Inc
93,9300
0,26%
0,24
94,0500
92,5700
1.629.637
20/07/18 02:00
Henry Schein
75,3100
0,71%
0,53
75,3500
74,1000
721.119
20/07/18 02:00
Hologic
41,1200
-0,48%
-0,20
41,3650
40,8900
1.276.132
20/07/18 02:00
Idexx Labs
248,1400
2,19%
5,32
248,6500
242,2700
562.585
20/07/18 02:00
Illumina
311,1500
0,66%
2,05
312,5500
308,6550
844.928
20/07/18 02:00
seguinte