Cotações


Indices worldwide
Europeias Norte Americanas Futuros e Câmbios ADR
Dax-Xetra
CAC40
Footsie
PSI20
Dow Jones
Nasdaq
Indices
Câmbios
Commodities
India
China
Japan
Brazil
Argentina
Russia

Nasdaq

Título Nome Ultimo Var abs Var% Open High Low Volume Hora (GMT)
1-Nas NASDAQ Index 6.114,53 22,07 0,36 6.108,66 6.115,53 6.095,63 450.561.562 2017-10-16 15:52
AAL American Airlines Group 52,27 -0,43 -0,82 52,52 52,68 51,93 3.261.383 2017-10-16 15:00
AAPL APPLE 159,88 2,89 1,84 157,90 160,00 157,65 23.987.211 2017-10-16 15:00
ADBE ADOBE 150,46 -3,47 -2,25 151,15 153,07 149,28 3.831.040 2017-10-16 15:00
ADI Analog Devices, Inc. 88,83 -0,23 -0,26 89,48 89,62 88,21 2.001.880 2017-10-16 15:00
ADP AUTOMATIC DATA PROCESSING, INC. 114,58 0,72 0,63 113,91 114,72 113,66 1.060.995 2017-10-16 15:00
ADSK AUTODESK INC 119,20 -0,43 -0,36 119,69 119,97 118,67 1.179.639 2017-10-16 15:00
AKAM Akamai Technologies, Inc 50,73 -0,03 -0,06 50,84 51,10 50,70 1.425.760 2017-10-16 15:00
ALXN Alexion Pharmaceuticals, Inc 140,84 0,23 0,16 140,90 142,42 140,22 897.382 2017-10-16 15:00
AMAT APPLIED MAT. 55,04 1,10 2,04 54,28 55,09 54,28 9.545.931 2017-10-16 15:00
AMGN AMGEN 181,90 -1,11 -0,61 182,96 184,20 181,20 2.139.474 2017-10-16 15:00
AMZN Amazon.com 1.006,34 3,40 0,34 1.008,44 1.009,57 1.001,04 1.999.611 2017-10-16 15:00
ATVI ACTIVISION INC NEW 61,48 0,40 0,65 61,12 61,97 61,01 4.538.997 2017-10-16 15:00
AVGO Avago Techonologies Limited 246,67 -1,29 -0,52 248,58 249,47 245,62 1.490.213 2017-10-16 15:00
BBBY B. B & BEYOND 21,22 -0,01 -0,05 21,20 21,44 21,11 3.104.778 2017-10-16 15:00
BIDU BAIDU, INC. 272,82 10,14 3,86 264,98 273,07 264,00 3.611.452 2017-10-16 15:00
BIIB BIOGEN IDEC INC 335,68 -1,96 -0,58 337,73 344,37 333,17 1.175.531 2017-10-16 15:00
BMRN BioMarin Pharma. 94,66 -0,46 -0,48 95,13 96,05 94,56 747.848 2017-10-16 15:00
CA CA INC. 33,71 -0,17 -0,50 33,87 33,88 33,41 1.877.569 2017-10-16 15:00
CELG CELGENE CORP 136,71 0,25 0,18 136,50 138,20 136,01 4.083.056 2017-10-16 15:00
CERN CERNER CORPORATION 72,08 -1,49 -2,03 73,50 73,57 71,46 2.497.837 2017-10-16 15:00
CHKP CHECK POINT SOFTWARE TECHNOLOGIES LTD. 118,07 -1,06 -0,89 118,64 118,86 117,67 669.061 2017-10-16 15:00
CHTR Charter Communications, Inc. 362,60 5,20 1,45 358,06 362,78 357,61 1.144.220 2017-10-16 15:00
CMCSA Comcast Corporation 36,61 0,60 1,67 36,16 37,09 36,12 26.607.600 2017-10-16 15:00
COST Costco Whol. 158,81 -1,04 -0,65 159,38 159,80 158,32 2.453.960 2017-10-16 15:00
CSCO CISCO 33,54 0,07 0,21 33,60 33,64 33,47 10.507.707 2017-10-16 15:00
CSX CSX Corp. 52,84 0,01 0,02 52,80 53,29 52,61 6.592.415 2017-10-16 15:00
CTRP Ctrip.com 55,47 0,28 0,51 55,45 55,66 55,01 1.171.899 2017-10-16 15:00
CTSH COGNIZANT TECHNOLOGY SOLUTIO 74,17 -0,21 -0,28 74,44 74,51 73,79 1.215.122 2017-10-16 15:00
CTXS CITRIX 81,61 0,14 0,17 81,58 81,94 80,96 603.468 2017-10-16 15:00
DISCA Discovery Communications, Inc. 19,06 -0,18 -0,94 19,30 19,31 18,98 4.760.707 2017-10-16 15:00
DISCK Discovery Communications, Inc. 18,05 -0,20 -1,10 18,32 18,32 17,99 3.301.486 2017-10-16 15:00
DISH Dish Network Corp. 49,03 0,65 1,34 48,72 49,45 48,32 2.164.027 2017-10-16 15:00
DLTR Dollar Tree, Inc 91,95 0,45 0,49 91,06 92,05 91,06 1.834.698 2017-10-16 15:00
EA Electronic Arts Inc. 117,48 -1,14 -0,96 118,81 119,00 117,05 2.601.442 2017-10-16 15:00
EBAY eBay Inc 37,77 -0,58 -1,51 38,29 38,50 37,72 8.647.083 2017-10-16 15:00
ENDP Endo International 7,62 -0,55 -6,73 8,21 8,43 7,57 6.695.732 2017-10-16 15:00
ESRX EXPRESS SCRIP. 56,81 -0,33 -0,58 57,14 57,54 56,65 3.674.524 2017-10-16 15:00
EXPE EXPEDIA INC DEL 148,49 -1,62 -1,08 150,34 150,54 148,00 1.639.472 2017-10-16 15:00
FAST FASTENAL CO 47,26 0,68 1,46 46,75 47,28 46,62 3.216.346 2017-10-16 15:00
FB Facebook, Inc. 174,52 0,78 0,45 174,49 175,00 174,06 11.260.705 2017-10-16 15:00
FISV FISERV 127,20 0,12 0,09 127,04 127,50 126,75 626.095 2017-10-16 15:00
FOX Twenty-First Century Fox 26,10 0,27 1,05 25,92 26,20 25,80 1.885.431 2017-10-16 15:00
FOXA Twenty-First Century Fox, Inc. 26,69 0,17 0,64 26,54 26,87 26,42 5.895.913 2017-10-16 15:00
GILD GILEAD SC. 79,95 -1,22 -1,50 81,13 81,21 79,55 7.213.539 2017-10-16 15:00
GOOG Alphabet Inc. 992,00 2,32 0,23 992,10 993,91 984,00 906.493 2017-10-16 15:00
GOOGL Alphabet Inc. 1.009,35 1,48 0,15 1.009,63 1.012,00 1.001,52 1.068.995 2017-10-16 15:00
HSIC HENRY SCHEIN, INC 81,91 0,98 1,21 80,93 82,01 80,67 2.196.812 2017-10-16 15:00
ILMN Illumina Inc. 206,23 -0,69 -0,33 207,25 208,11 205,70 485.564 2017-10-16 15:00
INCY Incyte Corporation 116,60 2,29 2,00 114,89 116,67 114,31 1.794.924 2017-10-16 15:00
INTC INTEL 39,76 0,09 0,23 39,71 39,79 39,44 12.514.688 2017-10-16 15:00
INTU INTUIT 144,74 -0,91 -0,62 146,00 146,00 144,64 742.964 2017-10-16 15:00
ISRG INTUITIVE SURGICAL INC 353,55 -8,74 -2,41 358,23 361,68 352,91 1.222.043 2017-10-16 15:00
JD JD.com 39,67 0,95 2,45 40,14 40,15 38,96 19.909.341 2017-10-16 15:00
KHC The Kraft Heinz Company 77,65 -0,09 -0,12 77,79 78,10 77,48 3.432.268 2017-10-16 15:00
LBTYA Liberty Global plc 32,59 0,55 1,72 32,08 32,63 32,02 1.160.580 2017-10-16 15:00
LBTYK Liberty Global plc 31,56 0,58 1,87 31,00 31,67 30,98 3.318.323 2017-10-16 15:00
LLTC LINEAR TECH. 65,00 0,00 0,00 65,00 0,00 0,00 0 2017-03-10 17:00
LMCA Liberty Media Corporation 30,10 0,00 0,00 0,00 0,00 0,00 0 2017-01-24 16:00
LMCK Liberty Media Corporation 29,42 0,53 1,83 0,00 0,00 0,00 0 2017-01-24 16:00
LRCX Lam Research Corp. 192,36 2,46 1,30 191,00 193,85 190,34 2.817.679 2017-10-16 15:00
LVNTA Liberty Ventures 58,35 0,37 0,64 58,04 58,37 57,82 409.626 2017-10-16 15:00
MAR Marriott International, Inc. 114,75 -0,36 -0,31 115,00 115,40 113,82 3.996.200 2017-10-16 15:00
MAT MATTEL, INC. 15,75 0,01 0,06 15,73 15,84 15,69 6.435.645 2017-10-16 15:00
MDLZ Mondelez internacional, Inc 41,55 -0,13 -0,31 41,64 41,76 41,44 4.496.850 2017-10-16 15:00
MNST Monster Beverage Corporation 56,22 0,39 0,70 55,88 56,27 55,88 1.578.124 2017-10-16 15:00
MSFT MICROSOFT 77,65 0,16 0,21 77,42 77,81 77,35 12.358.708 2017-10-16 15:00
MU Micron Technology Inc 41,49 1,09 2,70 40,88 41,57 40,51 33.514.653 2017-10-16 15:00
MXIM MAXIM INTEGRATED PRODUCTS, INC. 49,50 0,15 0,30 49,50 49,53 49,21 860.534 2017-10-16 15:00
MYL MYLAN INC. 38,18 0,23 0,61 38,03 38,54 37,82 6.490.722 2017-10-16 15:00
NCLH Norwegian Cruise Line Holdings 58,92 0,18 0,31 58,83 59,15 58,40 2.088.652 2017-10-16 15:00
NFLX Netflix, Inc. 202,68 3,19 1,60 201,95 202,83 197,86 20.933.778 2017-10-16 15:00
NTAP NetApp, Inc. 43,72 0,09 0,21 43,83 43,94 43,65 1.449.581 2017-10-16 15:00
NTES NetEase, Inc. 282,58 2,93 1,05 282,00 283,40 279,66 1.327.526 2017-10-16 15:00
NVDA NVIDIA 197,93 3,34 1,72 195,80 198,05 193,24 14.315.745 2017-10-16 15:00
NXPI NXP Semiconductors NV 114,94 -0,23 -0,20 115,51 115,52 114,76 1.369.506 2017-10-16 15:00
ORLY O'REILLY AUTOMOTIVE INC. 209,02 -0,70 -0,33 209,55 211,09 208,40 656.490 2017-10-16 15:00
PAYX PAYCHEX 63,45 -0,30 -0,47 63,71 63,89 63,22 1.142.926 2017-10-16 15:00
PCAR PACCAR 72,71 0,02 0,03 72,90 72,92 72,42 3.032.018 2017-10-16 15:00
PCLN PRICELINE.COM 1.935,55 6,49 0,34 1.940,00 1.944,99 1.922,50 224.986 2017-10-16 15:00
PYPL Paypal Holdings 67,31 -1,35 -1,97 69,04 69,20 67,28 9.466.561 2017-10-16 15:00
QCOM QUALCOMM Incorporated 52,38 -0,44 -0,83 52,98 53,00 52,31 5.760.776 2017-10-16 15:00
QVCA QVC Group 22,52 0,21 0,94 22,19 22,58 22,12 2.926.216 2017-10-16 15:00
REGN Regeneron Pharmaceuticals, Inc. 445,68 2,72 0,61 444,00 453,55 443,11 480.807 2017-10-16 15:00
ROST ROSS STORES INC 62,91 -0,21 -0,33 63,03 63,39 62,34 2.203.176 2017-10-16 15:00
SBAC SBA Communications 149,11 -1,83 -1,21 150,29 150,79 148,32 1.040.851 2017-10-16 15:00
SBUX STARBUCKS CORP 54,91 -0,81 -1,45 55,67 55,80 54,89 7.238.144 2017-10-16 15:00
SIRI SIRIUS XM Radio Inc 5,70 -0,01 -0,18 5,71 5,72 5,69 7.859.159 2017-10-16 15:00
SRCL Stericycle, Inc 70,07 -0,53 -0,75 70,59 70,82 69,90 409.570 2017-10-16 15:00
STX SEAGATE TECH. 34,49 0,09 0,26 34,46 34,55 34,08 4.013.419 2017-10-16 15:00
SWKS Skyworks Solutions 106,98 0,32 0,30 107,16 107,29 106,11 1.099.204 2017-10-16 15:00
SYMC SYMANTEC CORP 32,06 -0,30 -0,93 32,42 32,48 32,02 2.966.384 2017-10-16 15:00
TMUS T-Mobile US 60,97 -0,42 -0,68 61,52 61,65 60,90 1.489.630 2017-10-16 15:00
TRIP TripAdvisor Inc. 39,72 0,32 0,81 39,41 39,81 38,78 1.840.754 2017-10-16 15:00
TSCO Tractor Supply Company 58,64 -0,18 -0,31 58,79 59,01 58,25 1.433.280 2017-10-16 15:00
TSLA Tesla Motors, Inc. 350,60 -4,97 -1,40 353,76 354,48 347,16 5.370.816 2017-10-16 15:00
TXN Texas Instruments Inc 94,23 0,64 0,68 94,21 94,41 93,67 3.111.637 2017-10-16 15:00
ULTA ULTA Salon 193,70 -4,88 -2,46 196,12 197,40 192,10 2.303.868 2017-10-16 15:00
VIAB Viacom, Inc 26,26 0,26 1,00 26,09 26,68 25,81 7.615.377 2017-10-16 15:00
VOD VODAFONE GROUP PLC 29,00 -0,12 -0,41 29,06 29,14 28,94 2.081.109 2017-10-16 15:00
VRSK Verisk Analytics, Inc. 84,07 0,07 0,08 83,96 84,26 83,74 378.971 2017-10-16 15:00
VRTX Vertex Pharmaceuticals 154,70 1,79 1,17 153,11 157,78 153,10 2.253.467 2017-10-16 15:00
WBA Walgreens Boots Alliance 67,31 -0,25 -0,37 67,64 68,17 67,21 6.413.944 2017-10-16 15:00
WDC Western Digital Corporation 86,83 -0,97 -1,10 87,74 87,82 86,53 2.693.512 2017-10-16 15:00
WFM Whole Foods Market 41,99 0,00 0,00 41,99 42,00 41,99 760.065 2017-08-25 15:00
XLNX Xilinx Inc 72,66 -0,15 -0,21 73,11 73,15 72,37 2.455.292 2017-10-16 15:00
YHOO Yahoo! 52,58 0,00 0,00 0,00 0,00 0,00 0 2017-06-16 15:00