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

Cotização de NASDAQ 100

Data de cotização:   23/08/19 23:16

7.464,99
-3,15% -242,43

Ver: Separador NASDAQ 100

NASDAQ-100

Lista de empresas

NomePreçoVariação %VariaçãoMáximoMínimoVolumeData/Hora
Activision Blizz
47,3300
-3,57%
-1,75
49,3800
47,1600
7.126.115
23/08/19 02:00
Adobe
282,4400
-1,82%
-5,25
293,5725
280,9700
2.852.522
23/08/19 02:00
Alexion Pharm
115,3300
-6,61%
-8,16
124,0200
114,9300
5.246.754
23/08/19 02:00
Align Technology
175,0400
-2,20%
-3,93
179,1500
173,8000
1.146.861
23/08/19 02:00
Alphab Rg-c-nv
1.151,2900
-3,21%
-38,24
1.194,0800
1.147,7500
1.688.271
23/08/19 02:00
Alphabet-a
1.153,5800
-3,18%
-37,94
1.195,6700
1.150,0000
1.813.141
23/08/19 02:00
Amazon.com
1.749,6200
-3,10%
-55,98
1.804,8962
1.745,2300
5.277.898
23/08/19 02:00
American Airline
25,4200
-4,18%
-1,11
26,5100
25,3500
8.910.561
23/08/19 02:00
Amgen
199,0800
-2,13%
-4,34
203,6150
198,0100
3.416.351
23/08/19 02:00
Analog Devices
104,1700
-4,11%
-4,46
107,5130
103,7200
4.382.782
23/08/19 02:00
Apple
202,6400
-4,62%
-9,82
212,0510
201,0000
46.882.843
23/08/19 02:00
Applied Material
45,1200
-4,06%
-1,91
46,8400
44,8150
11.616.331
23/08/19 02:00
Asml Hold Ny Reg
210,5000
-2,21%
-4,76
216,5000
209,6000
602.329
23/08/19 02:00
Autodesk Inc
143,9900
-0,84%
-1,22
147,1100
143,2400
2.553.005
23/08/19 02:00
Automatic Data P
164,8000
-2,79%
-4,73
170,1700
164,1950
1.685.091
23/08/19 02:00
Baidu Sp Adr-a
101,8500
-3,41%
-3,60
105,5700
101,5500
6.128.644
23/08/19 02:00
Biogen
225,8500
-2,68%
-6,21
231,8700
225,1000
1.288.061
23/08/19 02:00
Biomarin Pharm
75,7600
-2,12%
-1,64
77,4700
75,4900
1.218.181
23/08/19 02:00
Booking Hldg
1.898,6700
-2,76%
-53,80
1.951,9250
1.893,0800
303.413
23/08/19 02:00
Broadcom
254,9500
-
-3,55
258,0000
253,1000
-
23/08/19 16:53
Cadence Design
66,8100
-4,30%
-3,00
69,6100
66,5500
2.234.956
23/08/19 02:00
Celgene Corp
93,9900
-1,80%
-1,72
96,0500
93,4100
4.651.491
23/08/19 02:00
Cerner Corp
67,9300
-5,23%
-3,75
71,4800
67,5700
3.778.421
23/08/19 02:00
Charter Comm Rg-a
385,5100
-1,47%
-5,74
395,3700
384,4300
1.333.593
23/08/19 02:00
Check Point Sftw
106,8000
-2,00%
-2,18
109,1595
106,5100
843.178
23/08/19 02:00
Cintas
256,0400
-3,21%
-8,48
264,1550
254,6690
537.823
23/08/19 02:00
Cisco Systems
46,6100
-3,26%
-1,57
48,5200
46,4300
25.881.999
23/08/19 02:00
Citrix Systems
91,4600
-1,65%
-1,53
93,2900
91,3800
2.279.540
23/08/19 02:00
Cognizant Tech So-a
60,0000
-1,96%
-1,20
61,9300
59,8000
2.946.112
23/08/19 02:00
Comcast-a
42,4300
-3,06%
-1,34
43,8350
42,2700
18.196.656
23/08/19 02:00
Costco Whsl
274,0100
-2,11%
-5,91
280,1300
272,7000
1.984.929
23/08/19 02:00
Csx
64,6200
-2,30%
-1,52
66,2500
64,2700
5.330.550
23/08/19 02:00
Ctrip Intl Sp Ads
32,1400
-3,54%
-1,18
33,3600
31,9300
3.709.812
23/08/19 02:00
Dentsply Sirona
51,6700
-2,42%
-1,28
53,1800
51,4950
1.325.912
23/08/19 02:00
Dollar Tree
95,1600
-2,11%
-2,05
98,0900
94,8300
2.533.329
23/08/19 02:00
Ebay
38,7000
-3,25%
-1,30
39,7900
38,5500
7.527.036
23/08/19 02:00
Electronic Arts
92,9100
-1,81%
-1,71
95,7300
92,6150
4.213.321
23/08/19 02:00
Expedia Group
127,5200
-2,49%
-3,25
130,5400
127,0000
1.363.194
23/08/19 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
177,7500
-2,36%
-4,29
183,1300
176,6600
17.331.221
23/08/19 02:00
Fastenal
29,6600
-3,48%
-1,07
30,7200
29,4400
4.126.832
23/08/19 02:00
Fiserv Inc
104,6800
-3,22%
-3,48
108,1900
104,3400
4.545.562
23/08/19 02:00
Gilead Sciences
62,5100
-2,66%
-1,71
64,6700
62,1900
7.488.696
23/08/19 02:00
Hasbro Inc
104,1300
-8,94%
-10,22
108,6900
103,7600
2.048.036
23/08/19 02:00
Henry Schein
59,4600
-2,06%
-1,25
61,2950
59,2500
1.095.016
23/08/19 02:00
Hologic
48,1300
-3,45%
-1,72
49,8300
47,9100
1.975.775
23/08/19 02:00
Idexx Labs
270,4400
-3,37%
-9,44
281,9250
269,2300
428.273
23/08/19 02:00
Illumina
279,4400
-3,17%
-9,14
289,4400
278,1200
1.223.624
23/08/19 02:00
Incyte
81,9100
-4,27%
-3,65
85,8200
81,5800
1.213.363
23/08/19 02:00
Intel
44,9600
-3,89%
-1,82
46,6300
44,8000
32.817.083
23/08/19 02:00
seguinte