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

Cotização de NASDAQ 100

Data de cotização:   15/01/21 23:16

12.803,93
-0,73% -94,76

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
90,6900
0,78%
0,70
90,7500
88,5700
8.461.531
15/01/21 02:00
Adobe
458,0800
-1,12%
-5,19
467,8800
457,4900
3.200.352
15/01/21 02:00
Alexion Pharm
156,7000
0,03%
0,05
157,5000
156,4200
2.106.122
15/01/21 02:00
Align Technology
567,2300
2,27%
12,59
569,6550
548,0000
551.686
15/01/21 02:00
Alphab Rg-c-nv
1.736,1900
-0,23%
-3,99
1.756,0000
1.721,5500
1.342.170
15/01/21 02:00
Alphabet-a
1.727,6200
-0,19%
-3,30
1.747,6200
1.711,7100
1.572.214
15/01/21 02:00
Amazon.com
3.104,2500
-0,74%
-23,22
3.142,5450
3.095,1700
4.243.995
15/01/21 02:00
American Airline
15,7600
-4,14%
-0,68
16,2800
15,7350
55.175.843
15/01/21 02:00
Amgen
245,4900
1,58%
3,83
246,8400
240,0197
2.855.245
15/01/21 02:00
Analog Devices
157,7500
-1,07%
-1,71
159,0600
155,5300
2.338.013
15/01/21 02:00
Apple
127,1400
-1,37%
-1,77
130,2242
127,0000
111.598.531
15/01/21 02:00
Applied Material
103,1400
-2,51%
-2,66
105,4200
101,1500
8.981.236
15/01/21 02:00
Asml Hold Ny Reg
527,5000
-3,15%
-17,15
536,8500
525,3600
869.257
15/01/21 02:00
Autodesk Inc
308,5100
-0,84%
-2,60
316,3500
308,0300
1.248.598
15/01/21 02:00
Automatic Data P
161,1200
-0,49%
-0,79
161,7100
159,3100
2.885.023
15/01/21 02:00
Baidu Sp Adr-a
238,8700
-4,07%
-10,13
251,2057
237,8630
8.408.326
15/01/21 02:00
Biogen
275,8400
-1,59%
-4,45
282,6000
275,4250
1.765.034
15/01/21 02:00
Biomarin Pharm
82,9700
1,98%
1,61
83,6300
81,2501
1.306.558
15/01/21 02:00
Booking Hldg
2.119,2300
-2,90%
-63,36
2.179,2900
2.116,0000
340.760
15/01/21 02:00
Broadcom
368,7500
-
-5,10
368,7500
368,7500
-
15/01/21 20:59
Cadence Design
134,6400
-0,56%
-0,76
136,1500
132,9300
1.126.778
15/01/21 02:00
Celgene Corp
108,2400
0,10%
0,11
108,5900
107,2700
191.230.586
20/11/19 02:00
Cerner Corp
80,2100
-0,15%
-0,12
80,4700
79,0800
1.453.908
15/01/21 02:00
Charter Comm Rg-a
628,9100
0,93%
5,82
634,0800
617,0200
1.150.385
15/01/21 02:00
Check Point Sftw
127,6100
-0,79%
-1,02
129,0900
127,0600
1.190.640
15/01/21 02:00
Cintas
326,0700
-0,33%
-1,07
328,8850
321,6100
626.866
15/01/21 02:00
Cisco Systems
45,4300
0,62%
0,28
45,6500
44,8800
30.271.669
15/01/21 02:00
Citrix Systems
132,0000
0,01%
0,01
132,9600
130,5400
1.003.661
15/01/21 02:00
Cognizant Tech So-a
80,2400
0,24%
0,19
80,5900
79,1900
2.174.664
15/01/21 02:00
Comcast-a
48,6900
-1,80%
-0,89
49,2600
48,1500
25.973.353
15/01/21 02:00
Costco Whsl
362,1600
-0,05%
-0,19
364,9050
360,8000
2.340.396
15/01/21 02:00
Csx
93,4200
-0,07%
-0,07
93,8300
91,8981
4.171.151
15/01/21 02:00
Dentsply Sirona
58,4400
-1,42%
-0,84
59,1000
57,7200
1.878.821
15/01/21 02:00
Dollar Tree
108,3400
-1,48%
-1,63
109,7000
107,7900
1.881.925
15/01/21 02:00
Ebay
55,4200
0,27%
0,15
55,7100
54,3100
9.710.614
15/01/21 02:00
Electronic Arts
139,0000
0,04%
0,06
140,6600
137,9100
2.443.708
15/01/21 02:00
Expedia Group
140,6900
-2,41%
-3,48
144,3500
140,1100
1.669.378
15/01/21 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
251,3600
2,33%
5,72
253,8600
247,1600
24.942.930
15/01/21 02:00
Fastenal
50,4800
0,32%
0,16
50,6000
49,5300
2.645.295
15/01/21 02:00
Fiserv Inc
108,2000
0,20%
0,22
109,0100
106,1700
7.128.866
15/01/21 02:00
Gilead Sciences
63,3300
1,49%
0,93
63,5950
62,1300
9.361.943
15/01/21 02:00
Hasbro Inc
97,2000
-2,03%
-2,01
98,5570
96,1800
1.018.105
15/01/21 02:00
Henry Schein
71,4600
-2,15%
-1,57
72,9600
71,0200
725.580
15/01/21 02:00
Hologic
76,1000
-0,50%
-0,38
76,8100
75,3100
1.036.971
15/01/21 02:00
Idexx Labs
489,4600
0,11%
0,56
494,2400
480,9300
340.894
15/01/21 02:00
Illumina
376,3500
1,43%
5,31
396,0000
370,0300
1.873.427
15/01/21 02:00
Incyte
90,5600
-1,61%
-1,48
92,5200
89,3200
930.173
15/01/21 02:00
Intel
57,5800
-2,82%
-1,67
59,6500
57,5000
50.265.363
15/01/21 02:00
Intuit
371,0100
1,50%
5,50
373,8400
363,0300
1.597.810
15/01/21 02:00
seguinte