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

Cotização de S&P COMPOSITE 100

Data de cotização:   22/08/2019

1.291,31
-0,06% -0,78

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
160,8800
-0,17%
-0,27
162,9300
160,1500
1.439.699
22/08/2019
Abbott Labs
84,3700
-0,62%
-0,53
85,3100
83,6400
3.202.519
22/08/2019
Abbvie
67,5200
-0,03%
-0,02
68,0300
66,8100
6.475.818
22/08/2019
Accenture
196,3400
0,31%
0,61
196,9700
194,2700
1.150.684
22/08/2019
Adobe
287,6900
-1,32%
-3,84
292,9000
285,1200
1.741.470
22/08/2019
Allergan
160,9300
-0,20%
-0,32
161,5000
160,2000
1.488.460
22/08/2019
Allstate
104,5000
0,59%
0,61
104,8400
103,4200
1.098.027
22/08/2019
Alphabet Cl A
1.191,5200
-0,01%
-0,06
1.198,7800
1.178,9100
867.491
22/08/2019
Alphabet Cl C
1.189,5300
-0,14%
-1,72
1.198,0100
1.178,5800
947.451
22/08/2019
Altria Group
46,5900
0,74%
0,34
46,9000
45,9900
8.269.620
22/08/2019
Am Intl Grp
53,7500
0,11%
0,06
54,3200
53,5900
2.323.946
22/08/2019
Amazon.com
1.805,6000
-0,98%
-17,94
1.829,4100
1.800,1000
2.648.535
22/08/2019
American Express
122,2700
-0,19%
-0,23
123,7100
121,7700
2.315.915
22/08/2019
Amgen Inc
203,4200
-0,25%
-0,52
206,3500
202,0000
2.676.589
22/08/2019
Apple
212,4600
-0,08%
-0,18
214,4400
210,7500
22.230.042
22/08/2019
At&t
35,3900
0,65%
0,23
35,5000
35,0800
21.455.699
22/08/2019
Bank Of America
27,1900
0,97%
0,26
27,3000
26,9600
49.126.413
22/08/2019
Berkshire Hataw B
201,0100
0,89%
1,77
201,8700
199,8000
3.213.874
22/08/2019
Biogen
232,0600
-0,48%
-1,12
233,6000
229,5300
732.929
22/08/2019
Bk Ny Mellon
42,1700
0,55%
0,23
42,4700
41,8200
3.712.680
22/08/2019
Blackrock A
419,0000
-0,46%
-1,93
423,9200
416,6300
551.203
22/08/2019
Boeing Co
354,4100
4,24%
14,42
356,4400
341,0100
8.242.313
22/08/2019
Booking Holdings
1.952,4700
-0,17%
-3,28
1.967,5200
1.928,3000
204.637
22/08/2019
Bristol Myers Squi
47,8600
0,19%
0,09
48,2300
47,4700
6.377.742
22/08/2019
Capital One Financ
85,7300
-0,34%
-0,29
86,8000
85,2400
2.053.547
22/08/2019
Caterpillar
117,8900
0,18%
0,21
118,9400
117,2200
2.100.272
22/08/2019
Celgene Corp
95,7100
0,03%
0,03
96,0000
95,1600
2.092.992
22/08/2019
Charter Cions Cl A
391,2500
-0,22%
-0,88
393,1300
387,4300
891.907
22/08/2019
Chevron
117,7300
-0,13%
-0,15
118,7400
117,4500
4.361.925
22/08/2019
Cisco Systems
48,1800
-1,21%
-0,59
49,3300
47,9400
21.509.544
22/08/2019
Citigroup
63,9100
1,04%
0,66
64,2100
63,4100
9.667.261
22/08/2019
Coca-cola
54,4900
0,72%
0,39
54,6400
54,1000
7.441.774
22/08/2019
Colgate Palmolive
73,0400
0,59%
0,43
73,2900
72,3700
1.526.564
22/08/2019
Comcast Class A
43,7700
-0,77%
-0,34
44,4100
43,6200
9.960.511
22/08/2019
Conocophillips
52,2600
-0,70%
-0,37
53,3500
52,2300
4.308.046
22/08/2019
Costco Wholesale
279,9200
1,54%
4,24
280,9900
276,8700
2.345.313
22/08/2019
Cvs Health
62,0500
0,65%
0,40
62,1700
61,1000
6.398.093
22/08/2019
Danaher
139,5600
-0,54%
-0,76
141,5500
138,7700
1.244.641
22/08/2019
Dow
42,0500
-2,84%
-1,23
43,9000
42,0200
6.051.878
22/08/2019
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
Duke Energy
91,3200
0,09%
0,08
92,1100
90,5000
1.944.646
22/08/2019
Dupont De Nemours
67,6700
-0,13%
-0,09
68,9100
67,0900
3.092.827
22/08/2019
Eli Lilly & Co
111,6100
0,13%
0,15
112,2700
110,7900
1.836.153
22/08/2019
Emc Corp
29,0500
0,97%
0,28
29,1300
28,6500
102.673.327
06/09/2016
Emerson Electric
58,2000
-0,44%
-0,26
58,9600
57,9500
2.178.140
22/08/2019
Exelon
45,5200
0,18%
0,08
45,6900
45,2100
3.670.459
22/08/2019
Exxon Mobil
69,5700
-0,22%
-0,15
69,9600
69,2500
8.971.536
22/08/2019
Facebook Cl A
182,0400
-0,82%
-1,51
184,1100
179,9100
10.814.869
22/08/2019
seguinte