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

Cotização de NASDAQ 100

Data de cotização:   14/02/20 23:16

9.623,58
0,29% 27,88

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
63,5200
1,49%
0,93
63,5400
62,3100
4.242.634
14/02/20 02:00
Adobe
379,6700
1,29%
4,83
379,8300
375,8500
1.690.561
14/02/20 02:00
Alexion Pharm
102,5600
-0,83%
-0,86
104,5200
102,2300
1.577.910
14/02/20 02:00
Align Technology
274,9500
0,73%
1,98
277,4800
270,0300
732.912
14/02/20 02:00
Alphab Rg-c-nv
1.520,7400
0,40%
6,08
1.520,7400
1.507,3400
1.197.836
14/02/20 02:00
Alphabet-a
1.518,7300
0,35%
5,34
1.520,0500
1.505,5500
1.159.857
14/02/20 02:00
Amazon.com
2.134,8700
-0,70%
-15,00
2.159,0352
2.125,8900
2.606.169
14/02/20 02:00
American Airline
29,2000
-2,96%
-0,89
30,2700
29,1400
5.524.788
14/02/20 02:00
Amgen
223,4800
0,20%
0,44
223,4900
221,3400
1.611.960
14/02/20 02:00
Analog Devices
117,6500
-1,03%
-1,23
119,3700
116,7000
1.869.020
14/02/20 02:00
Apple
324,9500
0,02%
0,08
325,9800
322,8500
20.028.447
14/02/20 02:00
Applied Material
66,8500
-0,77%
-0,52
67,9000
66,5500
8.103.993
14/02/20 02:00
Asml Hold Ny Reg
316,3000
-0,30%
-0,95
319,2200
314,5100
661.436
14/02/20 02:00
Autodesk Inc
208,9500
0,69%
1,44
209,2000
207,2400
996.939
14/02/20 02:00
Automatic Data P
181,2500
0,63%
1,14
181,2800
179,3950
1.566.513
14/02/20 02:00
Baidu Sp Adr-a
134,5700
-0,45%
-0,61
135,9000
134,0500
1.697.395
14/02/20 02:00
Biogen
333,0000
-0,37%
-1,25
335,4000
331,8300
1.023.247
14/02/20 02:00
Biomarin Pharm
89,0100
0,87%
0,77
89,1000
87,2750
780.254
14/02/20 02:00
Booking Hldg
1.990,9600
1,58%
31,02
2.024,8800
1.984,6600
535.943
14/02/20 02:00
Broadcom
291,9000
0,20%
0,40
292,3000
292,3000
70
14/02/20 19:47
Cadence Design
78,7600
-0,62%
-0,49
79,6850
78,3616
1.329.662
14/02/20 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
77,0700
0,76%
0,58
77,2600
76,1900
3.081.393
14/02/20 02:00
Charter Comm Rg-a
534,8900
0,03%
0,16
536,2500
532,2000
658.168
14/02/20 02:00
Check Point Sftw
117,1000
-0,66%
-0,78
118,4900
116,7300
576.733
14/02/20 02:00
Cintas
300,8800
0,93%
2,78
301,2400
297,3700
263.878
14/02/20 02:00
Cisco Systems
46,9700
-0,74%
-0,35
47,2200
46,4800
26.747.248
14/02/20 02:00
Citrix Systems
122,0300
-0,79%
-0,97
123,4500
121,7523
1.257.241
14/02/20 02:00
Cognizant Tech So-a
68,4200
-1,71%
-1,19
69,4050
67,8000
4.148.284
14/02/20 02:00
Comcast-a
46,0900
0,04%
0,02
46,1800
45,7500
15.930.962
14/02/20 02:00
Costco Whsl
318,3100
0,03%
0,11
319,8100
316,9500
1.113.716
14/02/20 02:00
Csx
79,5900
-0,31%
-0,25
79,9500
79,1400
2.341.693
14/02/20 02:00
Dentsply Sirona
57,8500
-0,45%
-0,26
58,0000
56,3800
1.150.411
14/02/20 02:00
Dollar Tree
88,6800
-0,66%
-0,59
88,9500
88,0100
1.690.303
14/02/20 02:00
Ebay
38,1400
2,55%
0,95
38,2250
37,3100
10.998.700
14/02/20 02:00
Electronic Arts
109,6900
0,78%
0,85
109,8900
108,7500
1.227.518
14/02/20 02:00
Expedia Group
122,8000
11,04%
12,21
124,7400
120,0154
10.382.889
14/02/20 02:00
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
214,1800
0,49%
1,04
214,9300
212,6500
10.741.747
14/02/20 02:00
Fastenal
38,3200
0,21%
0,08
38,5650
38,0100
2.745.884
14/02/20 02:00
Fiserv Inc
122,3200
1,04%
1,26
122,3600
120,7000
2.796.511
14/02/20 02:00
Gilead Sciences
67,5600
1,14%
0,76
67,6600
67,0400
9.109.093
14/02/20 02:00
Hasbro Inc
97,7100
0,74%
0,72
98,7900
97,0000
936.877
14/02/20 02:00
Henry Schein
72,1300
0,87%
0,62
72,1400
70,6800
645.928
14/02/20 02:00
Hologic
53,0200
1,11%
0,58
53,0400
52,2600
1.197.305
14/02/20 02:00
Idexx Labs
288,7800
1,31%
3,73
289,0100
283,4000
286.787
14/02/20 02:00
Illumina
298,9200
2,59%
7,54
300,0700
292,0900
1.494.467
14/02/20 02:00
Incyte
78,4500
0,51%
0,40
78,4600
77,4500
1.370.174
14/02/20 02:00
Intel
67,2700
-0,25%
-0,17
67,8650
66,8200
13.405.451
14/02/20 02:00
Intuit
304,2900
2,17%
6,45
304,4400
297,4600
855.339
14/02/20 02:00
seguinte