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

Cotização de S&P 500

Data de cotização:   19/08/2019

2.923,65
1,21% 34,97

Ver: Separador S&P 500

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
3m
161,5100
-0,88%
-1,44
163,1100
161,0900
1.412.267
21:37
A.j.gallagher
89,6100
-1,03%
-0,93
90,3800
89,5200
297.148
21:36
A.o.smith Corp
46,3300
-0,58%
-0,27
46,6900
46,1200
608.051
21:36
Abbott Laborator
84,8100
-0,88%
-0,75
86,0100
84,7367
2.016.727
21:37
Abbvie
66,6750
0,17%
0,12
68,4620
66,3300
9.880.826
21:37
Abiomed Inc
193,9000
0,83%
1,59
200,4300
192,1700
373.820
21:36
Accenture-a
194,6850
-0,25%
-0,50
195,9800
193,1200
870.817
21:36
Activision Blizz
48,9900
2,23%
1,07
49,0400
47,5000
4.472.965
21:37
Adobe
286,8018
-0,41%
-1,17
288,6600
285,4000
1.055.660
21:36
Advance Auto Par
135,8900
-0,34%
-0,46
137,8550
135,6400
740.082
21:36
Advanced Micro D
30,8500
-2,00%
-0,63
31,3050
30,4500
41.968.834
21:37
Aes
15,2200
-0,91%
-0,14
15,3750
15,1000
4.505.012
21:36
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
75,6600
-1,37%
-1,05
76,4200
75,3700
328.172
21:36
Aflac
51,9750
-1,34%
-0,71
52,5600
51,8000
1.691.796
21:37
Agilent Tech
71,2350
-0,72%
-0,52
72,2600
71,1000
1.536.224
21:36
Air Prod&chemica
225,6500
-1,28%
-2,92
227,3600
225,0500
398.870
21:36
Akamai Technolog
86,5900
-0,55%
-0,48
87,4700
85,9700
889.541
21:37
Alaska Air Group
60,1300
-0,76%
-0,46
60,3100
59,5100
503.157
21:36
Albemarle
64,2900
-0,97%
-0,63
64,6800
63,7100
566.069
21:36
Alexandria Reit
148,1100
-0,56%
-0,84
149,8300
147,8600
332.473
21:36
Alexion Pharm
111,9100
-0,68%
-0,77
113,9100
111,6700
1.365.156
21:36
Align Technology
174,8600
-1,55%
-2,76
178,1600
174,4600
592.386
21:37
Allegion
95,2200
-1,38%
-1,33
96,4081
95,0800
427.463
21:36
Allergan
159,5500
0,19%
0,30
161,1900
159,2400
2.142.376
21:37
Alliance Data Sy
131,4500
-3,73%
-5,09
136,2000
131,4000
824.894
21:36
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
103,4400
-0,53%
-0,55
104,2948
103,2800
525.116
21:36
Alphab Rg-c-nv
1.186,5100
-1,00%
-11,94
1.196,0600
1.183,2000
568.618
21:36
Alphabet-a
1.187,0200
-1,12%
-13,42
1.198,0000
1.184,4200
631.080
21:36
Altria Group
46,1200
-1,24%
-0,58
46,7150
45,5800
3.848.941
21:37
Am Electric
90,9200
0,41%
0,37
91,0500
90,0800
984.003
21:36
Amazon.com
1.807,0530
-0,50%
-9,07
1.816,8200
1.800,5800
1.516.323
21:36
Amer Tower Reit
225,7800
0,26%
0,59
227,3900
223,5300
790.953
21:37
Amer Wtr Works
123,9100
-0,06%
-0,08
124,3800
123,2400
464.379
21:36
Ameren
76,7800
-0,25%
-0,19
77,2000
76,4300
480.304
21:36
American Airline
25,8250
-1,05%
-0,28
26,0800
25,5600
5.903.042
21:37
American Express
122,1100
-1,84%
-2,29
123,7800
121,7900
2.390.909
21:37
American Intl Gr
53,5500
-2,30%
-1,26
54,6700
53,4100
2.212.554
21:37
Ameriprise Fincl
126,6700
-1,06%
-1,36
127,9700
124,8000
496.237
21:37
Amerisourceberge
86,4900
-1,44%
-1,26
88,6072
86,4500
659.804
21:36
Ametek
86,3100
-0,45%
-0,39
87,1100
86,0000
694.258
21:37
Amgen
203,4300
-1,25%
-2,57
206,1200
202,9532
1.923.645
21:36
Amphenol Rg-a
86,9050
-1,47%
-1,30
88,0100
86,7500
872.876
21:36
Anadarko Petrole
72,7700
0,78%
0,56
72,9500
72,1200
44.791.047
08/08/19 22:15
Analog Devices
110,4700
-0,63%
-0,70
111,4600
109,9300
1.312.686
21:37
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
213,4100
0,20%
0,42
214,8350
210,9710
227.631
21:36
Anthem
267,4650
-2,17%
-5,95
272,8000
266,6900
1.062.600
21:37
Aon
192,1650
-1,10%
-2,14
194,5750
191,8700
441.319
21:36
seguinte