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

Cotização de NASDAQ FINCL 100 IN

Data de cotização:   19:53

4.330,35
0,26% 11,13

Ver: Separador NASDAQ FINCL 100 IN

NASDAQ-FINCL-100-IN

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Alterra Cap Hldgs
32,5500
1,09%
0,35
32,8100
32,1700
-
30/04/13 22:00
Am Natl Ins Co
78,1500
3,17%
2,40
78,6500
75,8350
17.005
19:51
American Cap Rg
17,9900
0,39%
0,07
18,0500
17,8400
-
03/01/17 02:10
Arch Cap Grp
30,4050
4,48%
1,31
30,5100
29,1200
1.190.357
19:52
Argo Group
58,8500
5,37%
3,00
59,2500
55,1000
212.580
04/05/18 02:00
Assd Banc-corp
14,1350
-0,67%
-0,10
14,5700
14,1200
386.172
19:52
Atlanticus Hldgs
14,9900
1,35%
0,20
15,0000
14,7800
6.414
19:43
Bancfirst
38,2900
2,33%
0,87
38,9700
37,8700
29.913
19:52
Bank Mutual
10,4000
-0,48%
-0,05
10,5500
10,3000
-
31/01/18 02:10
Bok Finl
52,2800
-0,32%
-0,17
53,7300
52,2100
190.125
19:51
Brookline Bancor
9,5000
1,60%
0,15
9,6200
9,3600
82.108
19:52
Cathay Genl Banc
26,8300
-0,07%
-0,02
27,3500
26,8300
101.404
19:52
Charles Schwab
37,0100
1,37%
0,50
37,5250
36,7600
3.091.340
19:53
Cincinnati Finan
61,1450
2,52%
1,51
61,6800
59,4300
352.849
19:52
Citizens Republic
22,6900
-0,13%
-0,03
23,1600
22,5300
-
12/04/13 22:00
City Holding Co
61,0800
-1,40%
-0,87
62,4300
60,4100
39.192
19:48
Commerce Bancsha
63,7500
0,38%
0,24
64,5700
63,7500
155.920
19:52
Credit Acceptanc
393,1150
-0,13%
-0,52
398,3500
385,0000
116.811
19:52
Cvb Financial
18,9800
-1,15%
-0,22
19,4200
18,9750
147.223
19:52
Dfc Global
9,5100
0,21%
0,02
9,5200
9,4900
-
13/06/14 02:10
Dime Community
14,1900
-0,70%
-0,10
14,6900
14,1900
28.999
19:51
E Trade Fncl
46,9600
2,15%
0,99
47,5300
46,1300
2.392.735
19:52
East-west Bancor
36,5350
2,20%
0,79
37,2300
36,2500
890.946
19:53
Elbit Imaging
1,0700
-6,88%
-0,08
1,1700
1,0000
46.800
08/02/19 02:00
Erie Indemnity-a
178,4300
1,75%
3,07
179,1000
175,6700
20.204
19:51
Fifth Third Banc
20,2450
2,14%
0,43
20,5500
20,0150
4.199.274
19:52
First Busey
17,6200
1,50%
0,26
17,8400
16,9400
54.980
19:48
First Cash
77,4700
-1,63%
-1,28
79,0200
76,4500
226.589
05/10/18 22:15
First Citizens Rg-a
384,0550
0,14%
0,56
386,9100
379,1250
11.493
19:48
First Finl Banks
30,4400
-0,08%
-0,03
30,9050
30,3300
176.095
19:52
First Midw Banco
13,2300
1,15%
0,15
13,4400
13,1500
118.175
19:53
First Niagara Finl
10,1800
-0,20%
-0,02
10,3350
10,1100
-
29/07/16 02:10
Firstmerit
21,6100
1,74%
0,37
21,6400
21,2700
-
15/08/16 02:10
Frontier Financial
0,0180
0,00%
0,00
0,0180
0,0180
600
24/12/12 20:20
Fulton Financial
10,9050
-0,05%
-0,01
11,3000
10,8950
626.294
19:53
Glacier Bancorp
41,6250
0,76%
0,32
42,1400
41,0700
73.342
19:52
Hancock Whitney
22,3000
0,13%
0,03
23,1100
22,3000
153.315
19:52
Harleysville Group
59,9400
0,07%
0,04
59,9600
59,8800
-
30/04/12 22:00
Hudson City
10,1200
-0,69%
-0,07
10,2200
10,0500
25.304.169
30/10/15 02:10
Huntington Bancs
9,2800
1,98%
0,18
9,4200
9,1700
4.626.290
19:53
Iberiabank
43,3900
0,39%
0,17
44,7600
43,3900
124.372
19:52
Infinity Prop &
142,8000
0,32%
0,45
143,0500
141,1500
154.337
02/07/18 02:00
Intl Bancshares
30,5600
-0,94%
-0,29
31,5000
30,5400
55.936
19:49
Investors Bancorp
26,8300
-0,56%
-0,15
27,0200
26,7500
-
07/05/14 02:10
Kearny Finl
8,4900
0,12%
0,01
8,6300
8,3900
92.662
19:50
Knight Cap Group
11,2600
219,89%
7,74
11,3300
11,1100
193.315
10/07/13 17:38
Mb Financial
42,3800
-3,46%
-1,52
43,7100
42,1600
-
21/03/19 01:00
Nasdaq
118,9900
0,09%
0,11
119,8000
118,2800
253.702
19:52
Nat West Life Rg-a
197,9500
-0,02%
-0,03
202,5000
197,9500
7.038
19:35
Natl Penn Bancshs
10,7200
0,75%
0,08
11,0000
10,5100
-
01/04/16 02:10
seguinte