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

Cotização de S&P 500

Data de cotização:   22/04/2019

2.907,97
0,10% 2,94

Ver: Separador S&P 500

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
3m
218,8500
0,14%
0,31
219,5400
217,1800
867.744
20:53
A.j.gallagher
81,3200
1,42%
1,14
81,4300
80,2900
533.384
20:52
Abbott Laborator
76,2800
2,38%
1,77
76,4100
74,4300
4.430.252
20:52
Abbvie
78,9663
1,04%
0,82
79,6600
77,7500
6.949.217
20:52
Accenture-a
180,2000
1,20%
2,13
180,2500
177,9550
1.159.099
20:53
Activision Blizz
46,5700
2,71%
1,23
46,7600
45,4700
3.769.649
20:52
Acuity Brands
146,1100
1,48%
2,13
147,0500
143,4000
237.062
20:51
Adobe
277,9489
2,11%
5,74
278,1199
271,5900
1.774.648
20:52
Advance Auto Par
172,5100
1,43%
2,43
173,7200
170,2600
568.992
20:52
Advanced Micro D
27,9350
-0,87%
-0,25
28,4900
27,7900
33.246.037
20:53
Aes
17,7150
0,14%
0,03
17,9100
17,6200
3.476.027
20:52
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
114,4200
0,94%
1,07
114,6400
112,3200
209.179
20:52
Aflac
48,7850
0,46%
0,23
49,2700
48,5000
1.942.568
20:53
Agilent Tech
76,1000
0,70%
0,53
76,8000
73,7600
3.095.363
20:52
Air Prod&chemica
196,5900
-0,02%
-0,03
197,2100
195,6650
518.394
20:52
Akamai Technolog
77,6700
1,28%
0,98
77,7300
76,4500
469.917
20:52
Alaska Air Group
61,1100
1,34%
0,81
61,1400
60,1800
681.204
20:52
Albemarle
79,0400
-3,81%
-3,13
81,6400
77,6377
1.735.318
20:52
Alexandria Reit
140,0800
1,87%
2,57
140,8000
137,5200
495.978
20:51
Alexion Pharm
132,9100
3,06%
3,95
133,0250
128,1500
726.620
20:52
Align Technology
295,0200
1,51%
4,39
298,8500
289,0100
1.101.080
20:52
Allegion
95,9600
2,13%
2,00
96,5650
94,0800
354.659
20:51
Allergan
142,5900
1,66%
2,33
143,0200
139,0300
1.731.201
20:52
Alliance Data Sy
163,5200
1,72%
2,77
165,3900
160,0100
666.015
20:52
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
97,0900
0,02%
0,02
97,6100
96,5301
994.419
20:53
Alphab Non Vtg-c
1.267,9998
1,53%
19,16
1.269,0000
1.246,3800
885.914
20:52
Alphabet-a
1.273,2450
1,55%
19,49
1.274,4300
1.251,9750
1.078.710
20:53
Altaba
76,3900
1,35%
1,02
76,5350
75,3700
1.888.543
20:52
Altria Group
54,6200
0,02%
0,01
54,9900
53,9000
5.681.254
20:52
Am Electric
83,5200
0,71%
0,59
83,6900
82,6700
1.453.469
20:52
Amazon.com
1.925,7400
2,04%
38,43
1.929,2600
1.889,5800
3.482.146
20:52
Amer Wtr Works
104,9500
0,02%
0,02
105,6500
104,1900
632.353
20:52
Ameren
71,1400
0,88%
0,62
71,2300
70,5000
840.588
20:53
American Airline
34,1500
2,00%
0,67
34,1500
33,4200
2.202.438
20:52
American Express
113,5100
1,05%
1,18
113,8300
111,9000
1.695.745
20:53
American Intl Gr
45,6000
-0,87%
-0,40
46,0600
45,5800
2.838.634
20:52
American Tower R
193,5900
0,66%
1,27
194,3900
192,5100
694.514
20:52
Ameriprise Fincl
144,8100
1,19%
1,70
145,7700
142,3150
453.554
20:52
Amerisourceberge
73,6000
3,57%
2,54
73,9900
70,9100
1.109.655
20:52
Ametek
87,0900
0,54%
0,47
87,5900
86,4200
365.758
20:51
Amgen
180,0900
2,12%
3,73
180,6500
175,7500
2.142.267
20:53
Amphenol Rg-a
105,1700
1,21%
1,26
105,3000
103,9000
670.169
20:52
Anadarko Petrole
64,2350
0,27%
0,18
64,5900
63,9250
7.109.857
20:52
Analog Devices
113,6900
0,07%
0,08
114,4000
113,2201
1.586.274
20:53
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
192,7900
1,98%
3,75
193,4400
189,5200
227.960
20:51
Anthem
251,7250
3,17%
7,73
252,1600
244,0800
2.773.837
20:53
Aon
177,7700
1,65%
2,88
177,9500
174,7400
480.472
20:52
seguinte