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

Cotização de S&P 500

Data de cotização:   13/06/2019

2.891,64
0,41% 11,80

Ver: Separador S&P 500

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
3m
166,6900
-1,28%
-2,16
168,2500
166,0500
2.719.182
14/06/19 22:15
A.j.gallagher
87,7000
0,67%
0,58
87,9000
86,8200
614.486
14/06/19 22:15
A.o.smith Corp
45,5300
0,51%
0,23
45,7300
44,9900
1.582.675
14/06/19 22:15
Abbott Laborator
82,2200
-0,09%
-0,07
82,8550
82,0200
4.771.105
14/06/19 22:15
Abbvie
78,6900
-0,33%
-0,26
79,3400
78,2100
4.075.868
14/06/19 22:15
Abiomed Inc
250,9600
-1,79%
-4,57
256,0500
249,5200
469.774
14/06/19 02:00
Accenture-a
184,9700
0,01%
0,02
185,8300
184,1400
1.864.791
14/06/19 22:15
Activision Blizz
45,6200
-0,93%
-0,43
45,9600
45,1200
4.629.386
14/06/19 02:00
Adobe
274,2800
-0,73%
-2,02
277,1000
274,0000
2.262.838
14/06/19 02:00
Advance Auto Par
151,8000
0,79%
1,19
152,6800
150,3100
769.097
14/06/19 22:15
Advanced Micro D
30,3600
-3,28%
-1,03
30,9600
30,0200
70.373.015
14/06/19 02:00
Aes
17,0900
1,36%
0,23
17,2000
16,8700
3.837.544
14/06/19 22:15
Aetna
212,7000
0,33%
0,70
213,3600
211,7900
11.862.705
28/11/18 22:15
Affiliated Manag
88,3600
-1,56%
-1,40
89,9800
88,0450
626.555
14/06/19 22:15
Aflac
55,0400
1,05%
0,57
55,1100
54,3300
2.923.599
14/06/19 22:15
Agilent Tech
69,9700
-0,47%
-0,33
70,4500
69,7400
1.602.711
14/06/19 22:15
Air Prod&chemica
219,2500
-0,42%
-0,93
220,4000
218,9100
720.954
14/06/19 22:15
Akamai Technolog
78,6200
-0,72%
-0,57
79,2100
78,0800
869.274
14/06/19 02:00
Alaska Air Group
63,1200
1,54%
0,96
63,4100
61,6200
1.236.882
14/06/19 22:15
Albemarle
70,8800
-2,58%
-1,88
72,8500
70,5400
966.818
14/06/19 22:15
Alexandria Reit
151,3000
-0,96%
-1,46
153,5100
150,9900
644.580
14/06/19 22:15
Alexion Pharm
117,9300
0,59%
0,69
118,9700
116,7700
981.564
14/06/19 02:00
Align Technology
305,7000
-1,73%
-5,37
312,0800
305,0200
482.664
14/06/19 02:00
Allegion
106,0200
0,67%
0,71
106,2600
104,3200
621.327
14/06/19 22:15
Allergan
115,9200
-4,20%
-5,08
120,8400
115,1900
5.222.137
14/06/19 22:15
Alliance Data Sy
139,8000
-0,41%
-0,58
140,2000
138,5200
361.941
14/06/19 22:15
Alliant Energy
42,0500
0,14%
0,06
42,4300
41,7600
2.441.864
28/12/18 22:15
Allstate
102,1400
1,03%
1,04
102,4800
101,1600
1.019.410
14/06/19 22:15
Alphab Non Vtg-c
1.085,3500
-0,31%
-3,42
1.092,6900
1.080,1721
1.111.643
14/06/19 02:00
Alphabet-a
1.086,3000
-0,43%
-4,71
1.094,7600
1.081,4752
1.229.304
14/06/19 02:00
Altria Group
50,8600
-0,68%
-0,35
51,4800
50,4800
5.669.297
14/06/19 22:15
Am Electric
90,5800
1,11%
0,99
90,8800
89,6700
1.783.819
14/06/19 22:15
Amazon.com
1.869,6700
-0,03%
-0,63
1.876,0000
1.859,0000
2.851.163
14/06/19 02:00
Amer Wtr Works
118,2700
1,36%
1,59
118,7100
116,6200
646.145
14/06/19 22:15
Ameren
76,7100
0,66%
0,50
77,0300
76,2900
1.142.182
14/06/19 22:15
American Airline
32,6800
-1,24%
-0,41
33,2000
32,2200
6.128.002
14/06/19 02:00
American Express
122,0000
0,11%
0,14
122,6100
120,9400
2.484.161
14/06/19 22:15
American Intl Gr
53,3100
0,21%
0,11
53,4300
52,8500
3.206.876
14/06/19 22:15
American Tower R
211,2300
1,06%
2,22
211,9500
208,1800
1.568.112
14/06/19 22:15
Ameriprise Fincl
153,5300
1,31%
1,99
153,9100
150,5300
681.454
14/06/19 22:15
Amerisourceberge
85,0500
-1,61%
-1,39
86,9900
84,8400
1.003.820
14/06/19 22:15
Ametek
84,9900
-0,81%
-0,69
85,3400
84,5000
737.766
14/06/19 22:15
Amgen
176,0800
-0,36%
-0,63
177,9000
175,5500
1.621.760
14/06/19 02:00
Amphenol Rg-a
94,3000
-2,67%
-2,59
96,1800
93,1100
1.689.906
14/06/19 22:15
Anadarko Petrole
69,8300
-0,34%
-0,24
70,2900
69,7900
9.005.475
14/06/19 22:15
Analog Devices
104,0200
-1,66%
-1,76
104,4100
102,7800
2.327.185
14/06/19 02:00
Andeavor
153,5000
-0,83%
-1,29
154,7200
150,6500
23.880.112
28/09/18 22:15
Ansys
197,1300
-0,68%
-1,34
198,7800
195,6700
273.794
14/06/19 02:00
Anthem
285,3200
0,08%
0,22
286,9500
282,5100
1.426.480
14/06/19 22:15
Aon
190,7600
0,57%
1,08
191,7100
188,6900
678.042
14/06/19 22:15
seguinte