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

Cotização de NASDAQ 100

Data de cotização:   20/02/19 23:16

7.062,34
-0,06% -4,27

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
42,7800
-3,82%
-1,70
45,5600
42,4800
21.193.010
20/02/19 23:20
Adobe
258,1000
0,11%
0,29
260,9900
255,9164
2.484.800
20/02/19 23:20
Alexion Pharm
129,8400
0,71%
0,91
130,4150
128,4500
1.758.158
20/02/19 23:20
Align Technology
253,7900
-0,57%
-1,45
256,4900
250,9100
1.191.297
20/02/19 23:20
Alphab Non Vtg-c
1.113,8000
-0,43%
-4,76
1.123,4100
1.105,2800
1.087.761
20/02/19 23:20
Alphabet-a
1.120,5900
-0,53%
-5,92
1.130,9300
1.111,7500
1.204.480
20/02/19 23:20
Amazon.com
1.622,1000
-0,34%
-5,48
1.634,9300
1.610,1200
3.333.532
20/02/19 23:20
American Airline
35,0600
-1,16%
-0,41
35,2400
34,7700
6.969.532
20/02/19 23:20
Amgen
186,9200
-0,03%
-0,05
189,2200
186,4800
3.046.393
20/02/19 23:20
Analog Devices
106,8200
2,49%
2,60
108,2800
104,7100
4.811.706
20/02/19 23:20
Apple
172,0300
0,64%
1,10
173,3200
170,9900
26.111.309
20/02/19 23:20
Applied Material
39,0000
-0,76%
-0,30
39,3600
38,8800
9.575.557
20/02/19 23:20
Asml Hold Ny Reg
183,8500
0,76%
1,39
184,2700
181,8100
600.373
20/02/19 23:20
Autodesk Inc
159,8000
-0,55%
-0,88
161,4900
158,4800
1.175.476
20/02/19 23:20
Automatic Data P
150,5600
0,17%
0,25
150,7100
149,4730
1.621.981
20/02/19 23:20
Baidu Sp Adr-a
171,1800
-0,74%
-1,27
176,0887
170,5100
4.038.855
20/02/19 23:20
Biogen
335,1600
0,65%
2,16
335,3000
331,5700
859.919
20/02/19 23:20
Biomarin Pharm
90,6600
-1,30%
-1,19
92,7900
89,0800
1.232.418
20/02/19 23:20
Booking Hldg
1.926,1700
-0,48%
-9,33
1.944,9900
1.920,0000
322.184
20/02/19 23:20
Broadcom
250,9200
1,49%
3,42
250,9500
247,5000
21
20/02/19 16:57
Cadence Design
55,0700
4,62%
2,43
57,2500
54,9100
4.325.253
20/02/19 23:20
Celgene Corp
90,4000
-0,32%
-0,29
91,5700
89,8600
9.741.938
20/02/19 23:20
Cerner Corp
57,7700
0,40%
0,23
57,9300
57,0800
1.383.982
20/02/19 23:20
Charter Comm Rg-a
349,7600
0,38%
1,33
351,3900
347,8600
2.112.342
20/02/19 23:20
Check Point Sftw
119,9900
-0,29%
-0,35
120,8000
119,3100
799.202
20/02/19 23:20
Cintas
203,0600
-0,21%
-0,43
203,6200
201,0300
263.869
20/02/19 23:20
Cisco Systems
49,6300
-0,04%
-0,02
49,8000
49,3500
17.549.117
20/02/19 23:20
Citrix Systems
105,3700
-0,86%
-0,91
106,9900
105,0900
2.208.111
20/02/19 23:20
Cognizant Tech So-a
72,2500
-1,27%
-0,93
73,4100
71,8550
3.171.388
20/02/19 23:20
Comcast-a
37,7900
0,64%
0,24
37,9250
37,5300
14.969.999
20/02/19 23:20
Costco Whsl
217,1100
-0,46%
-1,01
219,0700
215,0573
1.785.610
20/02/19 23:20
Csx
73,2500
1,02%
0,74
73,3200
72,5900
3.863.578
20/02/19 23:20
Ctrip Intl Sp Ads
33,8000
1,41%
0,47
34,4200
33,5000
5.304.481
20/02/19 23:20
Dentsply Sirona
42,6900
-2,62%
-1,15
43,0100
42,1600
2.872.545
20/02/19 23:20
Dollar Tree
99,1900
0,14%
0,14
100,0100
98,3600
2.205.734
20/02/19 23:20
Ebay
36,7400
-0,84%
-0,31
37,2500
36,6850
11.698.560
20/02/19 23:20
Electronic Arts
98,6300
-4,21%
-4,33
102,9100
97,5500
10.646.510
20/02/19 23:20
Expedia Group
128,5900
0,27%
0,34
129,6700
127,9700
951.576
20/02/19 23:20
Express Scrpts H
92,3300
-3,62%
-3,47
95,8700
92,1100
31.612.912
20/12/18 02:00
Facebook-a
162,5600
0,17%
0,27
163,7200
161,2500
11.764.317
20/02/19 23:20
Fastenal
62,1000
-0,58%
-0,36
62,5700
61,7100
2.388.119
20/02/19 23:20
Fiserv Inc
84,7300
-1,04%
-0,89
85,4700
84,4600
2.884.502
20/02/19 23:20
Gilead Sciences
66,9800
0,33%
0,22
67,2850
66,5200
5.679.808
20/02/19 23:20
Hasbro Inc
86,9200
-0,62%
-0,54
87,5600
86,1700
1.307.230
20/02/19 23:20
Henry Schein
60,1700
-4,66%
-2,94
60,2200
57,7600
4.887.722
20/02/19 23:20
Hologic
46,4200
0,28%
0,13
46,5800
46,1400
1.563.074
20/02/19 23:20
Idexx Labs
211,4400
0,06%
0,12
212,5000
210,6500
515.019
20/02/19 23:20
Illumina
302,2400
-0,01%
-0,02
303,5500
298,0100
854.274
20/02/19 23:20
Incyte
83,7400
-0,40%
-0,34
84,2300
82,6800
1.224.760
20/02/19 23:20
Intel
51,3900
-0,02%
-0,01
51,7300
51,0600
21.607.128
20/02/19 23:20
seguinte