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

Cotização de S&P COMPOSITE 100

Data de cotização:   21/11/2019

1.381,29
-0,05% -0,72

Ver: Separador S&P COMPOSITE 100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
3m
165,1400
-1,57%
-2,63
167,0000
164,5100
3.599.194
21/11/2019
Abbott Labs
83,6800
-0,25%
-0,21
83,8000
82,3600
5.209.618
21/11/2019
Abbvie
86,5200
-0,78%
-0,68
86,8700
85,5500
9.375.962
21/11/2019
Accenture
196,7800
-0,47%
-0,93
197,9300
196,1400
1.211.255
21/11/2019
Adobe
298,8000
-0,43%
-1,30
300,3500
296,6200
1.562.671
21/11/2019
Allergan
184,5400
-0,23%
-0,42
184,8300
183,4000
1.823.955
21/11/2019
Allstate
110,2000
-0,18%
-0,20
110,6400
109,3000
1.755.879
21/11/2019
Alphabet Cl A
1.300,1400
-0,13%
-1,72
1.311,1200
1.290,7500
1.161.432
21/11/2019
Alphabet Cl C
1.301,3500
-0,13%
-1,70
1.312,5900
1.293,0000
995.358
21/11/2019
Altria Group
48,8200
0,76%
0,37
48,9000
48,1000
8.490.391
21/11/2019
Am Intl Grp
52,2100
-1,36%
-0,72
53,0000
52,2000
4.337.058
21/11/2019
Amazon.com
1.734,7100
-0,62%
-10,82
1.746,8700
1.730,3600
2.586.910
21/11/2019
American Express
118,8000
-0,42%
-0,50
119,4700
118,4900
2.694.574
21/11/2019
Amgen Inc
227,8200
1,02%
2,31
228,8000
225,0200
2.650.129
21/11/2019
Apple
262,0100
-0,45%
-1,18
264,0100
261,1800
30.100.098
21/11/2019
At&t
37,6000
1,13%
0,42
37,7000
37,0300
31.346.206
21/11/2019
Bank Of America
32,8400
0,46%
0,15
33,0400
32,6300
42.775.068
21/11/2019
Berkshire Hataw B
216,6300
-0,39%
-0,85
217,7100
216,3000
3.625.077
21/11/2019
Biogen
288,4600
1,07%
3,06
289,1800
283,7600
1.287.149
21/11/2019
Bk Ny Mellon
48,5700
-0,63%
-0,31
49,1100
48,5000
2.743.634
21/11/2019
Blackrock A
484,9800
-0,78%
-3,83
489,5000
482,5400
525.601
21/11/2019
Boeing Co
366,4400
-1,21%
-4,47
370,7600
366,2600
2.655.003
21/11/2019
Booking Holdings
1.873,3100
1,16%
21,49
1.876,0000
1.844,5900
341.900
21/11/2019
Bristol Myers Squi
56,8500
0,78%
0,44
57,4600
56,4600
22.982.855
21/11/2019
Capital One Financ
96,7700
0,27%
0,26
97,2100
96,0000
1.628.305
21/11/2019
Caterpillar
143,3600
1,30%
1,84
143,9400
140,9500
3.295.594
21/11/2019
Charter Cions Cl A
474,6500
-0,92%
-4,43
479,9500
474,2200
674.078
21/11/2019
Chevron
118,7700
1,22%
1,43
118,9500
117,2000
5.797.654
21/11/2019
Cisco Systems
44,8400
-0,53%
-0,24
45,1500
44,6900
19.861.177
21/11/2019
Citigroup
73,9000
-0,01%
-0,01
74,6300
73,5100
8.574.995
21/11/2019
Coca-cola
52,9600
-0,49%
-0,26
53,3400
52,7800
7.839.329
21/11/2019
Colgate Palmolive
66,7500
-0,68%
-0,46
67,7000
66,7100
3.419.345
21/11/2019
Comcast Class A
44,3600
0,33%
0,15
44,4500
43,7800
16.250.160
21/11/2019
Conocophillips
60,2100
1,43%
0,85
60,5500
59,4000
10.527.264
21/11/2019
Costco Wholesale
300,2700
-0,10%
-0,30
301,8700
299,5200
1.302.284
21/11/2019
Cvs Health
74,9400
0,03%
0,02
75,2800
74,1600
4.331.830
21/11/2019
Danaher
143,1800
0,15%
0,22
143,2800
141,0500
7.013.875
21/11/2019
Dow
53,8800
2,30%
1,21
53,9200
52,3500
4.620.502
21/11/2019
Duke Energy
86,6600
-0,54%
-0,47
87,5600
86,4300
7.385.721
21/11/2019
Dupont De Nemours
65,6900
0,98%
0,64
66,2700
64,6400
4.412.942
21/11/2019
Eli Lilly & Co
114,7500
0,12%
0,14
115,5200
113,2900
2.909.459
21/11/2019
Emerson Electric
73,5600
1,11%
0,81
73,6000
72,5300
2.015.480
21/11/2019
Exelon
44,3900
-2,14%
-0,97
45,3600
44,2600
8.339.333
21/11/2019
Exxon Mobil
69,6700
2,41%
1,64
69,7500
67,9200
13.594.280
21/11/2019
Facebook Cl A
197,9300
0,21%
0,42
199,0900
196,8600
11.841.215
21/11/2019
Fedex Corp
152,0800
-0,12%
-0,19
153,7700
151,7500
1.588.235
21/11/2019
Ford Motor
8,7100
-0,23%
-0,02
8,7900
8,6700
33.037.230
21/11/2019
General Dynamics
182,9500
-0,75%
-1,38
184,8800
182,8000
808.818
21/11/2019
General Electric
11,5300
1,23%
0,14
11,6200
11,3100
40.088.950
21/11/2019
General Motors
34,6700
-1,73%
-0,61
35,5800
34,5900
14.362.458
21/11/2019
seguinte