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

Cotização de NASDAQ 100

Data de cotização:   19/03/19 22:16

7.349,28
0,31% 23,00

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
46,4200
3,22%
1,45
47,2950
45,2900
16.098.945
19/03/19 01:00
Adobe
260,4200
1,03%
2,66
260,6400
256,3400
4.257.338
19/03/19 01:00
Alexion Pharm
132,9400
-0,43%
-0,57
134,5600
132,3900
1.005.729
19/03/19 01:00
Align Technology
259,2900
2,19%
5,56
260,9300
256,0300
1.455.816
19/03/19 01:00
Alphab Non Vtg-c
1.198,8500
1,23%
14,59
1.200,0000
1.185,8700
1.520.688
19/03/19 01:00
Alphabet-a
1.202,4600
1,17%
13,91
1.203,4050
1.189,4564
1.489.407
19/03/19 01:00
Amazon.com
1.761,8500
1,13%
19,70
1.784,1600
1.753,5100
6.364.161
19/03/19 01:00
American Airline
31,5900
0,67%
0,21
32,1200
31,3800
6.824.528
19/03/19 01:00
Amgen
191,4900
0,09%
0,18
192,7584
190,9177
2.268.734
19/03/19 01:00
Analog Devices
109,9500
0,73%
0,80
110,3778
109,2900
1.944.912
19/03/19 01:00
Apple
186,5300
-0,79%
-1,49
188,9900
185,9200
31.646.369
19/03/19 01:00
Applied Material
40,3700
0,93%
0,37
40,7400
40,1750
7.134.477
19/03/19 01:00
Asml Hold Ny Reg
190,8100
0,09%
0,17
192,5500
189,3900
683.603
19/03/19 01:00
Autodesk Inc
155,1000
0,81%
1,25
156,1200
153,6570
2.172.943
19/03/19 01:00
Automatic Data P
154,6300
-0,04%
-0,06
155,1800
153,8200
1.439.817
19/03/19 01:00
Baidu Sp Adr-a
170,7300
-0,26%
-0,44
172,1800
169,9700
1.668.149
19/03/19 01:00
Biogen
323,7600
-0,58%
-1,89
327,7500
322,4000
1.081.877
19/03/19 01:00
Biomarin Pharm
91,4400
-2,06%
-1,92
93,9200
91,1400
1.091.381
19/03/19 01:00
Booking Hldg
1.764,0300
0,44%
7,70
1.787,3000
1.740,1400
499.111
19/03/19 01:00
Broadcom
265,9200
1,56%
-4,05
265,9200
256,9600
8
19/03/19 18:57
Cadence Design
61,2400
0,29%
0,18
61,5000
60,7500
2.383.012
19/03/19 01:00
Celgene Corp
89,0700
1,23%
1,08
89,2700
88,1700
6.038.226
19/03/19 01:00
Cerner Corp
57,5800
-0,16%
-0,09
58,1200
57,1950
1.759.892
19/03/19 01:00
Charter Comm Rg-a
360,4500
0,87%
3,10
363,2500
357,5500
1.205.497
19/03/19 01:00
Check Point Sftw
126,1800
-0,45%
-0,57
128,1100
125,7800
1.094.904
19/03/19 01:00
Cintas
206,5200
-0,49%
-1,02
208,3200
206,0000
420.679
19/03/19 01:00
Cisco Systems
53,3100
-0,37%
-0,20
54,0000
53,1400
20.596.403
19/03/19 01:00
Citrix Systems
101,2600
-0,30%
-0,30
102,0109
100,9200
2.046.342
19/03/19 01:00
Cognizant Tech So-a
72,0200
0,19%
0,14
72,4400
71,8000
2.537.279
19/03/19 01:00
Comcast-a
39,7800
-0,35%
-0,14
40,3500
39,6950
16.787.028
19/03/19 01:00
Costco Whsl
237,0500
0,19%
0,46
238,0500
236,2900
1.852.346
19/03/19 01:00
Csx
72,9500
-1,25%
-0,92
74,3700
72,8000
4.504.754
19/03/19 01:00
Ctrip Intl Sp Ads
41,9400
-1,11%
-0,47
42,5000
41,3900
3.278.712
19/03/19 01:00
Dentsply Sirona
49,4500
-0,12%
-0,06
49,7400
49,3100
1.320.610
19/03/19 01:00
Dollar Tree
101,3100
0,28%
0,28
102,2300
100,8100
2.081.108
19/03/19 01:00
Ebay
36,8700
1,65%
0,60
37,2000
36,4000
14.686.923
19/03/19 01:00
Electronic Arts
97,5100
-2,16%
-2,15
100,5450
97,0000
6.156.778
19/03/19 01:00
Expedia Group
122,2400
0,90%
1,09
123,3900
121,1500
1.339.938
19/03/19 01:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
161,5700
0,69%
1,10
163,8200
160,8200
25.611.488
19/03/19 01:00
Fastenal
62,6300
-0,84%
-0,53
63,6293
62,2900
1.517.028
19/03/19 01:00
Fiserv Inc
84,6000
-0,58%
-0,49
85,4900
84,1300
5.084.170
19/03/19 01:00
Gilead Sciences
65,4900
0,72%
0,47
66,1000
64,9000
6.860.831
19/03/19 01:00
Hasbro Inc
86,9300
-0,20%
-0,17
88,1400
86,6000
566.933
19/03/19 01:00
Henry Schein
60,5000
1,20%
0,72
60,8700
59,9600
1.051.208
19/03/19 01:00
Hologic
47,4300
0,53%
0,25
47,5900
47,0100
1.278.177
19/03/19 01:00
Idexx Labs
218,3000
1,19%
2,56
219,0000
216,4800
405.143
19/03/19 01:00
Illumina
310,7000
1,61%
4,92
311,7000
306,1310
840.129
19/03/19 01:00
Incyte
85,6700
0,06%
0,05
86,3500
85,2100
852.813
19/03/19 01:00
Intel
54,1700
0,13%
0,07
54,6450
54,0000
18.274.766
19/03/19 01:00
seguinte