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

Cotização de

Data de cotização:   




Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
3m
208,8600
1,92%
3,93
208,9700
206,0000
2.000.378
15/02/19 22:15
A.j.gallagher
79,8400
1,22%
0,96
80,1500
79,4245
1.029.057
15/02/19 22:15
Abbott Laborator
75,2500
1,73%
1,28
75,4000
74,3300
8.083.239
15/02/19 22:15
Abbvie
80,8500
0,41%
0,33
81,7000
80,1600
6.295.419
15/02/19 22:15
Accenture-a
159,2300
0,87%
1,38
159,3300
158,2300
2.395.244
15/02/19 22:15
Activision Blizz
44,6000
-1,83%
-0,83
45,6000
44,1400
17.152.459
15/02/19 02:00
Acuity Brands
131,0900
0,92%
1,20
132,3600
129,9291
469.651
15/02/19 22:15
Adobe
259,4500
-0,27%
-0,69
260,9700
258,0725
2.999.236
15/02/19 02:00
Advance Auto Par
169,9900
0,74%
1,25
170,8310
167,6700
1.379.608
15/02/19 22:15
Advanced Micro D
23,6800
2,38%
0,55
24,0500
23,2000
78.644.109
15/02/19 02:00
Aes
16,9200
-0,82%
-0,14
17,2550
16,9100
7.201.070
15/02/19 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
108,9600
3,35%
3,53
109,0600
106,0400
517.154
15/02/19 22:15
Aflac
49,2800
1,40%
0,68
49,3800
48,9500
3.380.447
15/02/19 22:15
Agilent Tech
78,3000
1,66%
1,28
78,3100
77,4700
1.919.672
15/02/19 22:15
Air Prod&chemica
174,0800
1,43%
2,46
174,3400
172,9900
1.326.703
15/02/19 22:15
Akamai Technolog
70,0900
-0,97%
-0,69
71,3800
69,9700
1.399.465
15/02/19 02:00
Alaska Air Group
66,3200
-0,38%
-0,25
67,1200
66,0900
837.780
15/02/19 22:15
Albemarle
81,3700
1,18%
0,95
81,8000
80,3300
1.549.822
15/02/19 22:15
Alexandria Reit
134,8600
0,72%
0,97
135,0000
133,9700
628.733
15/02/19 22:15
Alexion Pharm
129,4200
2,77%
3,49
129,4900
125,4350
1.299.915
15/02/19 02:00
Align Technology
254,9600
1,68%
4,21
255,6800
251,3900
851.660
15/02/19 02:00
Allegion
91,5600
-0,13%
-0,12
92,4500
90,8000
2.165.961
15/02/19 22:15
Allergan
139,0700
0,29%
0,40
140,1900
138,3300
2.996.156
15/02/19 22:15
Alliance Data Sy
173,2100
3,74%
6,24
173,7550
168,6900
779.640
15/02/19 22:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
94,3800
1,23%
1,15
94,5700
93,9700
1.571.535
15/02/19 22:15
Alphab Non Vtg-c
1.113,6500
-0,72%
-8,02
1.131,6700
1.110,6500
1.449.830
15/02/19 02:00
Alphabet-a
1.119,6300
-0,85%
-9,57
1.139,3000
1.116,7200
1.391.348
15/02/19 02:00
Altaba
67,8600
-1,11%
-0,76
68,9500
67,6300
8.524.921
15/02/19 02:00
Altria Group
48,7400
-0,81%
-0,40
49,4000
48,7400
9.161.705
15/02/19 22:15
Am Electric
79,2700
-0,10%
-0,08
79,9600
79,0200
2.740.371
15/02/19 22:15
Amazon.com
1.607,9500
-0,91%
-14,70
1.628,9099
1.604,5000
4.343.893
15/02/19 02:00
Amer Wtr Works
98,0500
0,82%
0,80
98,1800
97,3900
910.114
15/02/19 22:15
Ameren
69,6800
0,94%
0,65
69,9700
69,2900
1.979.068
15/02/19 22:15
American Airline
35,0500
-2,94%
-1,06
36,3400
34,9600
11.471.877
15/02/19 02:00
American Express
107,3800
0,71%
0,76
108,0900
107,1200
3.882.306
15/02/19 22:15
American Intl Gr
42,3200
5,30%
2,13
42,3500
40,5400
16.385.436
15/02/19 22:15
American Tower R
177,8200
1,15%
2,03
178,1500
175,9750
2.744.366
15/02/19 22:15
Ameriprise Fincl
130,6800
2,77%
3,52
130,6900
128,0580
706.071
15/02/19 22:15
Amerisourceberge
86,6600
0,24%
0,21
87,3500
85,8975
920.782
15/02/19 22:15
Ametek
79,0100
1,41%
1,10
79,2200
78,4300
2.697.542
15/02/19 22:15
Amgen
188,3400
0,89%
1,66
189,1000
185,9900
3.314.607
15/02/19 02:00
Amphenol Rg-a
92,6900
1,69%
1,54
92,8400
91,7400
1.227.789
15/02/19 22:15
Anadarko Petrole
45,2300
3,26%
1,43
45,2600
44,3800
5.391.842
15/02/19 22:15
Analog Devices
105,7400
1,20%
1,25
105,8300
104,2850
2.289.419
15/02/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
174,4900
0,74%
1,29
174,5600
173,0100
338.326
15/02/19 02:00
Anthem
311,5800
1,11%
3,41
311,8400
308,7800
1.153.557
15/02/19 22:15
Aon
171,9700
1,39%
2,35
172,1000
170,2900
1.257.910
15/02/19 22:15
seguinte