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

Cotização de NASDAQ 100

Data de cotização:   18/01/19 23:16

6.784,61
0,98% 66,15

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
48,6500
2,68%
1,27
49,3200
47,8400
10.563.520
18/01/19 02:00
Adobe
247,5100
1,27%
3,11
250,6800
244,4500
3.711.300
18/01/19 02:00
Alexion Pharm
117,0500
2,12%
2,43
117,3700
113,5400
2.528.349
18/01/19 02:00
Align Technology
220,0900
3,49%
7,42
223,5999
212,8900
2.433.424
18/01/19 02:00
Alphab Non Vtg-c
1.098,2600
0,77%
8,36
1.108,3520
1.090,9000
1.955.559
18/01/19 02:00
Alphabet-a
1.107,3000
0,74%
8,18
1.118,0000
1.099,2834
2.244.569
18/01/19 02:00
Amazon.com
1.696,2000
0,18%
2,98
1.716,2000
1.691,5400
6.020.503
18/01/19 02:00
American Airline
33,9700
1,16%
0,39
34,0400
33,1538
5.817.716
18/01/19 02:00
Amgen
203,8800
0,97%
1,96
204,3300
201,0400
3.094.991
18/01/19 02:00
Analog Devices
91,3600
2,87%
2,55
91,5300
88,4300
3.471.566
18/01/19 02:00
Apple
156,8200
0,62%
0,96
157,8800
155,9806
33.751.023
18/01/19 02:00
Applied Material
35,7100
3,39%
1,17
36,3200
34,6300
11.332.673
18/01/19 02:00
Asml Hold Ny Reg
162,7000
3,28%
5,16
164,0100
158,8600
1.664.748
18/01/19 02:00
Autodesk Inc
141,7300
3,83%
5,23
141,8400
135,4600
2.684.475
18/01/19 02:00
Automatic Data P
135,1800
1,69%
2,24
135,3800
133,0400
2.281.016
18/01/19 02:00
Baidu Sp Adr-a
171,3600
1,93%
3,25
174,2750
169,8000
3.239.435
18/01/19 02:00
Biogen
337,4200
-0,27%
-0,92
340,5450
334,7100
1.270.788
18/01/19 02:00
Biomarin Pharm
97,6900
0,18%
0,18
98,5200
95,6400
1.287.484
18/01/19 02:00
Booking Hldg
1.760,2600
2,07%
35,75
1.776,8400
1.737,5000
552.561
18/01/19 02:00
Broadcom
230,0000
1,08%
10,84
230,0000
222,4800
35
18/01/19 17:30
Cadence Design
46,6200
1,92%
0,88
46,6300
45,6300
1.924.740
18/01/19 02:00
Celgene Corp
86,2700
-0,37%
-0,32
86,9900
85,8600
13.185.128
18/01/19 02:00
Cerner Corp
54,0600
1,24%
0,66
54,0700
53,2400
2.643.862
18/01/19 02:00
Charter Comm Rg-a
291,4000
-1,02%
-3,01
297,2400
289,5700
1.617.632
18/01/19 02:00
Check Point Sftw
106,8400
0,84%
0,89
107,6200
105,4200
962.782
18/01/19 02:00
Cintas
184,9100
2,21%
4,00
185,3400
181,6000
638.095
18/01/19 02:00
Cisco Systems
45,0300
1,85%
0,82
45,3500
44,3100
24.416.514
18/01/19 02:00
Citrix Systems
108,7400
1,56%
1,67
109,2300
107,4700
2.157.731
18/01/19 02:00
Cognizant Tech So-a
67,8200
1,91%
1,27
68,0300
66,9700
3.904.860
18/01/19 02:00
Comcast-a
36,2100
0,84%
0,30
36,2800
35,5300
22.669.983
18/01/19 02:00
Costco Whsl
213,5900
1,01%
2,13
214,1600
211,7700
2.115.355
18/01/19 02:00
Csx
67,3600
3,49%
2,27
67,7700
65,3700
7.687.644
18/01/19 02:00
Ctrip Intl Sp Ads
32,4000
2,50%
0,79
32,8377
31,8300
5.507.042
18/01/19 02:00
Dentsply Sirona
40,8300
1,44%
0,58
40,9500
40,0301
1.868.324
18/01/19 02:00
Dollar Tree
94,6600
0,10%
0,09
95,7400
94,4900
2.846.283
18/01/19 02:00
Ebay
31,0000
2,04%
0,62
31,0199
30,4400
13.839.748
18/01/19 02:00
Electronic Arts
92,5200
3,59%
3,21
93,1600
90,2300
5.403.618
18/01/19 02:00
Expedia Group
118,4800
1,52%
1,77
119,4600
115,7600
973.515
18/01/19 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
150,0400
1,17%
1,74
152,4300
148,5500
31.029.612
18/01/19 02:00
Fastenal
59,3500
3,51%
2,01
59,3800
57,6200
5.083.612
18/01/19 02:00
Fiserv Inc
77,8200
4,46%
3,32
77,9100
75,0600
13.492.996
18/01/19 02:00
Gilead Sciences
69,1800
0,77%
0,53
69,5800
68,5100
8.358.808
18/01/19 02:00
Hasbro Inc
88,8500
0,52%
0,46
89,1900
87,9400
1.030.049
18/01/19 02:00
Henry Schein
79,3000
1,30%
1,02
79,4133
78,0200
1.353.708
18/01/19 02:00
Hologic
44,1200
2,37%
1,02
44,1400
42,9600
4.622.887
18/01/19 02:00
Idexx Labs
200,8700
2,02%
3,97
200,9800
196,2900
796.335
18/01/19 02:00
Illumina
312,7500
0,87%
2,70
314,7450
306,2600
1.016.507
18/01/19 02:00
Incyte
78,4200
-0,32%
-0,25
79,5000
77,9339
2.033.471
18/01/19 02:00
Intel
49,1900
1,49%
0,72
49,3800
48,6900
29.874.317
18/01/19 02:00
seguinte