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

Cotização de S&P COMPOSITE 100

Data de cotização:   14/02/2020

1.515,53
0,15% 2,30

Ver: Separador S&P COMPOSITE 100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
3m
161,0100
0,78%
1,25
161,1400
158,8200
2.233.254
14/02/2020
Abbott Labs
89,6600
1,11%
0,98
89,7100
88,3100
3.919.792
14/02/2020
Abbvie
94,0500
-1,36%
-1,30
95,3000
93,7700
11.138.817
14/02/2020
Accenture
212,3700
-0,01%
-0,03
213,5400
211,3500
2.096.291
14/02/2020
Adobe
379,6700
1,29%
4,83
379,8300
375,8500
1.690.272
14/02/2020
Allergan
198,3200
-0,47%
-0,94
199,4000
197,9400
3.058.934
14/02/2020
Allstate
125,5700
0,54%
0,68
125,5900
124,6500
1.110.858
14/02/2020
Alphabet Cl A
1.518,7300
0,35%
5,34
1.520,0500
1.505,5500
1.159.312
14/02/2020
Alphabet Cl C
1.520,7400
0,40%
6,08
1.520,7400
1.507,3400
1.196.777
14/02/2020
Altria Group
45,1700
-1,05%
-0,48
45,7800
44,9100
9.023.289
14/02/2020
Am Intl Grp
48,4800
-4,81%
-2,45
50,6600
48,2900
11.886.232
14/02/2020
Amazon.com
2.134,8700
-0,70%
-15,00
2.159,0400
2.125,8900
2.600.137
14/02/2020
American Express
135,8700
1,05%
1,41
136,3700
134,5300
2.355.943
14/02/2020
Amgen Inc
223,4800
0,20%
0,44
223,4900
221,3400
1.611.948
14/02/2020
Apple
324,9500
0,02%
0,08
325,9800
322,8500
19.989.572
14/02/2020
At&t
38,2500
-0,16%
-0,06
38,4700
38,1100
24.000.926
14/02/2020
Bank Of America
34,8500
-0,17%
-0,06
34,9600
34,7000
26.417.899
14/02/2020
Berkshire Hataw B
226,8000
0,15%
0,33
227,1400
225,5200
2.432.301
14/02/2020
Biogen
333,0000
-0,37%
-1,25
335,4000
331,8300
1.011.564
14/02/2020
Bk Ny Mellon
45,9000
-0,28%
-0,13
46,2300
45,6900
3.770.824
14/02/2020
Blackrock A
565,9400
-0,46%
-2,61
568,9200
562,7100
472.383
14/02/2020
Boeing Co
340,4900
-0,68%
-2,33
344,5000
338,0000
4.123.334
14/02/2020
Booking Holdings
1.990,9600
1,58%
31,02
2.024,8800
1.984,6600
535.937
14/02/2020
Bristol Myers Squi
66,3800
0,45%
0,30
66,8300
65,9800
7.485.111
14/02/2020
Capital One Financ
102,6400
-0,14%
-0,14
103,2300
102,2200
1.271.687
14/02/2020
Caterpillar
137,9900
-1,24%
-1,73
139,6200
136,8900
2.813.281
14/02/2020
Charter Cions Cl A
534,8900
0,03%
0,16
536,2500
532,2000
658.168
14/02/2020
Chevron
110,0800
-1,42%
-1,58
110,9700
109,5800
5.148.500
14/02/2020
Cisco Systems
46,9700
-0,74%
-0,35
47,2200
46,4800
26.725.115
14/02/2020
Citigroup
78,7900
-0,27%
-0,21
79,0900
78,4500
8.922.220
14/02/2020
Coca-cola
59,9500
0,57%
0,34
60,0700
59,6200
9.964.674
14/02/2020
Colgate Palmolive
76,6900
0,42%
0,32
76,7000
76,1200
2.710.857
14/02/2020
Comcast Class A
46,0900
0,04%
0,02
46,1800
45,7500
15.930.642
14/02/2020
Conocophillips
58,6200
-0,34%
-0,20
59,1000
58,1800
4.154.345
14/02/2020
Costco Wholesale
318,3100
0,03%
0,11
319,8100
316,9500
1.113.432
14/02/2020
Cvs Health
71,3700
-0,88%
-0,63
72,0300
70,2700
7.637.714
14/02/2020
Danaher
165,9500
1,55%
2,53
165,9600
163,0200
1.626.039
14/02/2020
Dow
48,6300
0,68%
0,33
48,9400
48,3800
3.206.988
14/02/2020
Duke Energy
101,2800
1,17%
1,17
101,7700
100,0900
6.276.866
14/02/2020
Dupont De Nemours
53,1000
-0,32%
-0,17
53,6400
52,6300
5.906.600
14/02/2020
Eli Lilly & Co
141,1200
-0,48%
-0,68
142,3200
140,5700
2.273.555
14/02/2020
Emerson Electric
73,5100
0,51%
0,37
73,5100
72,6100
2.797.075
14/02/2020
Exelon
49,7600
0,38%
0,19
49,7800
49,3300
3.643.068
14/02/2020
Exxon Mobil
60,6500
-0,46%
-0,28
61,1600
60,2800
10.759.055
14/02/2020
Facebook Cl A
214,1800
0,49%
1,04
214,9300
212,6500
10.727.720
14/02/2020
Fedex Corp
158,6200
-1,77%
-2,85
161,2900
158,0000
1.674.883
14/02/2020
Ford Motor
8,1000
-1,82%
-0,15
8,2700
8,0800
46.304.889
14/02/2020
General Dynamics
188,0600
-0,72%
-1,37
189,4000
186,6200
1.351.800
14/02/2020
General Electric
12,8300
-0,85%
-0,11
13,0700
12,7500
36.836.381
14/02/2020
General Motors
34,7600
-1,50%
-0,53
35,3900
34,4200
8.869.595
14/02/2020
seguinte