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

Cotização de S&P COMPOSITE 100

Data de cotização:   22/04/2019

1.290,69
0,26% 3,29

Ver: Separador S&P COMPOSITE 100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
21st Century Fox A
51,3600
-1,25%
-0,65
51,8200
51,2400
10.335.707
19/03/2019
3m
218,5400
-0,16%
-0,34
219,4000
217,2700
1.402.194
22/04/2019
Abbott Labs
74,5100
0,80%
0,59
74,6000
73,0000
5.595.979
22/04/2019
Abbvie
78,1500
0,75%
0,58
79,1000
77,5000
5.343.765
22/04/2019
Accenture
178,0700
-0,30%
-0,54
178,2500
177,0200
1.393.852
22/04/2019
Allstate
97,0700
0,36%
0,35
97,1200
96,0300
1.049.417
22/04/2019
Alphabet Cl A
1.253,7600
0,99%
12,29
1.254,3400
1.233,3700
952.941
22/04/2019
Altria Group
54,6100
0,44%
0,24
54,9500
53,7100
8.506.447
22/04/2019
Am Intl Grp
46,0000
-0,09%
-0,04
46,3000
45,7200
2.615.086
22/04/2019
Amazon.com
1.887,3100
1,38%
25,62
1.888,4200
1.845,6400
3.341.613
22/04/2019
American Express
112,3300
-1,18%
-1,34
113,4000
112,2300
3.172.006
22/04/2019
Amgen Inc
176,3600
-0,63%
-1,11
177,5700
174,8700
3.215.717
22/04/2019
Anadarko Petroleum
64,0600
-0,19%
-0,12
64,7500
63,5900
12.531.713
22/04/2019
Apache
37,0900
3,40%
1,22
37,2000
36,1000
3.897.294
22/04/2019
Apple
204,5300
0,33%
0,67
204,9400
202,3400
17.832.578
22/04/2019
At&t
32,0800
0,16%
0,05
32,1800
31,9200
22.229.954
22/04/2019
Bank Of America
30,0500
0,07%
0,02
30,1000
29,7800
34.743.520
22/04/2019
Berkshire Hataw B
209,4900
-0,24%
-0,50
210,3700
208,8800
1.926.634
22/04/2019
Biogen
228,8100
1,07%
2,42
232,1800
226,5700
1.783.653
22/04/2019
Bk Ny Mellon
48,1900
-0,45%
-0,22
48,5800
47,8900
7.990.143
22/04/2019
Boeing Co
375,1700
-1,29%
-4,90
378,9500
374,9000
4.134.697
22/04/2019
Booking Holdings
1.844,1700
-0,01%
-0,14
1.853,2000
1.831,0400
314.514
22/04/2019
Bristol Myers Squi
45,2400
-0,62%
-0,28
45,6500
44,9000
15.413.721
22/04/2019
Capital One Financ
87,6100
-0,57%
-0,50
88,2300
87,3100
1.027.335
22/04/2019
Caterpillar
142,3800
-0,68%
-0,98
143,1800
141,4300
3.623.953
22/04/2019
Chevron
121,9000
1,70%
2,04
122,0100
120,4500
7.938.531
22/04/2019
Cisco Systems
56,3400
-0,11%
-0,06
56,6000
56,1000
11.885.653
22/04/2019
Citigroup
69,0900
-0,83%
-0,58
69,7100
69,0100
13.093.521
22/04/2019
Coca-cola
47,4000
-0,17%
-0,08
47,6100
47,0200
8.949.748
22/04/2019
Colgate Palmolive
69,6000
0,36%
0,25
70,0600
69,3500
3.901.732
22/04/2019
Comcast Class A
42,0000
-1,01%
-0,43
42,4100
41,8600
9.938.765
22/04/2019
Conocophillips
66,9600
1,61%
1,06
67,3000
66,3300
9.050.910
22/04/2019
Costco Wholesale
243,4200
-0,97%
-2,39
245,7700
242,5600
1.289.066
22/04/2019
Cvs Health
52,4300
-0,38%
-0,20
52,7600
52,1800
9.120.666
22/04/2019
Devon Energy
35,1600
4,80%
1,61
35,2200
33,5000
10.319.186
22/04/2019
Dow Chemical
66,6500
2,70%
1,75
66,6500
65,0400
43.802.070
31/08/2017
Du Pont(ei) De Nmr
83,9300
0,89%
0,74
85,1600
83,3100
34.861.021
31/08/2017
Eli Lilly & Co
115,4700
0,23%
0,27
115,5700
113,6500
7.517.754
22/04/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
102.673.327
06/09/2016
Emerson Electric
72,7300
0,30%
0,22
72,9700
71,8000
2.458.166
22/04/2019
Exelon
49,4800
0,16%
0,08
49,7400
49,3100
6.052.910
22/04/2019
Exxon Mobil
82,9000
2,18%
1,77
83,2200
81,6400
10.725.920
22/04/2019
Fedex Corp
195,9800
-1,10%
-2,17
197,5100
195,2000
1.528.935
22/04/2019
Ford Motor
9,5000
-0,52%
-0,05
9,5800
9,4600
38.656.744
22/04/2019
Freeport Mcmoran
13,6500
-2,50%
-0,35
13,9100
13,2500
24.309.268
22/04/2019
General Dynamics
177,0300
0,10%
0,18
177,8600
175,2700
1.466.711
22/04/2019
General Electric
9,3200
-0,32%
-0,03
9,3500
9,1800
67.095.939
22/04/2019
General Motors
39,5000
-1,99%
-0,80
40,1000
39,4900
6.321.438
22/04/2019
Gilead Sciences
61,8700
-1,72%
-1,08
63,3300
61,5500
11.477.264
22/04/2019
Goldman Sachs Grp
204,6000
-0,64%
-1,31
205,5900
204,1400
1.556.677
22/04/2019
seguinte