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 5.753,03 81,43 1,44 5.693,48 5.757,23 5.660,53 504.308.647 2017-06-28 15:52
AAL American Airlines Group 49,25 0,75 1,55 48,82 49,80 48,81 4.256.603 2017-06-28 15:00
AAPL APPLE 145,83 2,10 1,46 144,49 146,11 143,16 21.994.888 2017-06-28 15:00
ADBE ADOBE 143,81 1,27 0,89 143,01 144,08 141,15 2.501.759 2017-06-28 15:00
ADI Analog Devices, Inc. 79,20 1,06 1,36 78,55 79,39 77,86 2.721.254 2017-06-28 15:00
ADP AUTOMATIC DATA PROCESSING, INC. 102,68 1,18 1,16 101,80 102,84 100,56 2.934.063 2017-06-28 15:00
ADSK AUTODESK INC 104,28 1,36 1,32 103,69 104,86 101,54 1.641.265 2017-06-28 15:00
AKAM Akamai Technologies, Inc 50,63 0,63 1,26 50,26 50,80 50,06 1.169.592 2017-06-28 15:00
ALXN Alexion Pharmaceuticals, Inc 125,81 3,70 3,03 122,35 126,52 121,51 2.473.147 2017-06-28 15:00
AMAT APPLIED MAT. 42,69 0,80 1,91 41,90 42,78 41,42 14.305.412 2017-06-28 15:00
AMGN AMGEN 174,07 3,22 1,88 171,42 174,54 170,83 2.884.088 2017-06-28 15:00
AMZN Amazon.com 990,33 13,55 1,39 978,55 990,68 969,21 3.716.627 2017-06-28 15:00
ATVI ACTIVISION INC NEW 58,81 0,52 0,89 58,55 58,83 57,80 7.727.545 2017-06-28 15:00
AVGO Avago Techonologies Limited 241,05 5,72 2,43 236,59 241,73 234,50 2.444.963 2017-06-28 15:00
BBBY B. B & BEYOND 30,19 -0,53 -1,73 30,72 31,09 30,12 5.184.306 2017-06-28 15:00
BIDU BAIDU, INC. 178,00 2,40 1,37 177,00 178,72 175,83 2.631.567 2017-06-28 15:00
BIIB BIOGEN IDEC INC 274,64 3,39 1,25 271,25 275,51 269,09 1.171.932 2017-06-28 15:00
BMRN BioMarin Pharma. 92,63 3,00 3,35 90,35 92,89 89,09 1.839.220 2017-06-28 15:00
CA CA INC. 34,91 0,29 0,84 34,73 35,07 34,72 4.314.615 2017-06-28 15:00
CELG CELGENE CORP 134,23 3,38 2,58 131,41 134,66 130,39 5.242.770 2017-06-28 15:00
CERN CERNER CORPORATION 67,15 0,81 1,22 66,56 67,29 65,93 1.014.959 2017-06-28 15:00
CHKP CHECK POINT SOFTWARE TECHNOLOGIES LTD. 112,40 1,18 1,06 111,80 112,48 111,30 969.422 2017-06-28 15:00
CHTR Charter Communications, Inc. 340,30 10,43 3,16 330,56 340,95 329,24 1.497.235 2017-06-28 15:00
CMCSA Comcast Corporation 39,86 0,61 1,55 39,27 40,00 39,18 18.055.668 2017-06-28 15:00
COST Costco Whol. 160,17 0,91 0,57 159,59 160,50 159,50 3.230.856 2017-06-28 15:00
CSCO CISCO 32,08 0,32 1,01 31,78 32,28 31,76 17.712.688 2017-06-28 15:00
CSX CSX Corp. 54,58 1,26 2,36 53,70 54,65 53,42 5.767.801 2017-06-28 15:00
CTRP Ctrip.com 54,85 0,71 1,31 54,20 55,13 53,08 2.605.131 2017-06-28 15:00
CTSH COGNIZANT TECHNOLOGY SOLUTIO 67,03 0,50 0,75 66,81 67,24 66,53 4.148.444 2017-06-28 15:00
CTXS CITRIX 81,23 0,77 0,96 80,84 81,34 79,72 783.595 2017-06-28 15:00
DISCA Discovery Communications, Inc. 26,14 0,01 0,04 26,26 26,55 26,03 3.160.167 2017-06-28 15:00
DISCK Discovery Communications, Inc. 25,40 0,01 0,04 25,46 25,71 25,30 1.319.438 2017-06-28 15:00
DISH Dish Network Corp. 64,74 0,91 1,43 64,04 65,19 64,04 1.427.156 2017-06-28 15:00
DLTR Dollar Tree, Inc 69,97 0,75 1,08 70,48 70,81 69,37 4.037.159 2017-06-28 15:00
EA Electronic Arts Inc. 108,81 0,49 0,45 108,70 109,20 106,74 3.668.193 2017-06-28 15:00
EBAY eBay Inc 35,31 0,40 1,15 35,00 35,33 34,62 4.804.939 2017-06-28 15:00
ENDP Endo International 11,51 0,16 1,41 11,42 11,62 11,23 4.425.407 2017-06-28 15:00
ESRX EXPRESS SCRIP. 65,21 0,59 0,91 64,86 65,50 64,80 2.208.448 2017-06-28 15:00
EXPE EXPEDIA INC DEL 150,07 2,18 1,47 150,50 150,82 148,35 2.647.566 2017-06-28 15:00
FAST FASTENAL CO 42,45 0,34 0,81 42,40 42,69 42,31 4.962.855 2017-06-28 15:00
FB Facebook, Inc. 153,24 2,66 1,77 150,92 153,47 149,86 16.686.393 2017-06-28 15:00
FISV FISERV 124,06 1,21 0,98 123,16 124,25 122,30 781.873 2017-06-28 15:00
FOX Twenty-First Century Fox 27,77 0,55 2,02 27,33 28,00 27,33 2.152.740 2017-06-28 15:00
FOXA Twenty-First Century Fox, Inc. 28,11 0,50 1,81 27,72 28,44 27,72 7.581.068 2017-06-28 15:00
GILD GILEAD SC. 71,92 1,27 1,80 70,97 72,09 70,83 10.586.804 2017-06-28 15:00
GOOG Alphabet Inc. 940,49 13,16 1,42 929,00 942,75 916,00 2.718.515 2017-06-28 15:00
GOOGL Alphabet Inc. 961,01 12,92 1,36 950,66 963,24 936,16 2.737.907 2017-06-28 15:00
HSIC HENRY SCHEIN, INC 184,28 1,41 0,77 183,64 184,86 182,81 272.280 2017-06-28 15:00
ILMN Illumina Inc. 181,00 4,64 2,63 177,12 181,18 176,01 655.513 2017-06-28 15:00
INCY Incyte Corporation 134,33 4,02 3,08 130,41 135,28 129,61 1.261.487 2017-06-28 15:00
INTC INTEL 34,20 0,55 1,63 33,77 34,24 33,74 25.928.223 2017-06-28 15:00
INTU INTUIT 135,37 0,08 0,06 135,45 137,62 134,49 1.533.091 2017-06-28 15:00
ISRG INTUITIVE SURGICAL INC 946,31 10,30 1,10 938,77 948,10 931,98 360.353 2017-06-28 15:00
JD JD.com 41,28 0,59 1,45 41,49 41,52 39,63 13.709.980 2017-06-28 15:00
KHC The Kraft Heinz Company 87,82 0,31 0,35 88,11 88,49 87,21 3.030.293 2017-06-28 15:00
LBTYA Liberty Global plc 31,47 1,15 3,79 30,43 31,67 30,43 3.026.713 2017-06-28 15:00
LBTYK Liberty Global plc 30,50 1,05 3,57 29,49 30,64 29,49 3.975.251 2017-06-28 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. 147,83 3,21 2,22 145,17 148,17 142,80 2.907.472 2017-06-28 15:00
LVNTA Liberty Ventures 52,69 1,21 2,35 51,60 52,89 51,52 439.664 2017-06-28 15:00
MAR Marriott International, Inc. 101,98 0,95 0,94 101,00 102,51 100,47 2.057.286 2017-06-28 15:00
MAT MATTEL, INC. 20,69 0,06 0,29 20,64 20,92 20,61 5.939.084 2017-06-28 15:00
MDLZ Mondelez internacional, Inc 44,04 0,26 0,59 44,06 44,47 43,99 8.841.688 2017-06-28 15:00
MNST Monster Beverage Corporation 51,05 0,75 1,49 50,48 51,24 50,17 2.027.300 2017-06-28 15:00
MSFT MICROSOFT 69,80 0,59 0,85 69,21 69,84 68,79 25.789.453 2017-06-28 15:00
MU Micron Technology Inc 32,24 0,58 1,83 32,07 32,28 31,44 28.283.367 2017-06-28 15:00
MXIM MAXIM INTEGRATED PRODUCTS, INC. 45,05 0,32 0,72 45,02 45,19 44,62 2.159.842 2017-06-28 15:00
MYL MYLAN INC. 39,07 0,64 1,67 38,80 39,27 38,61 3.466.712 2017-06-28 15:00
NCLH Norwegian Cruise Line Holdings 55,28 1,42 2,64 54,18 55,73 54,18 1.013.973 2017-06-28 15:00
NFLX Netflix, Inc. 153,41 2,38 1,58 151,64 154,20 150,12 5.549.093 2017-06-28 15:00
NTAP NetApp, Inc. 40,41 0,78 1,97 39,80 40,59 39,60 2.658.033 2017-06-28 15:00
NTES NetEase, Inc. 317,43 5,93 1,90 312,61 317,76 308,17 1.194.745 2017-06-28 15:00
NVDA NVIDIA 151,75 5,17 3,53 149,32 151,94 145,75 24.803.335 2017-06-28 15:00
NXPI NXP Semiconductors NV 109,90 0,38 0,35 109,88 109,95 109,57 2.210.609 2017-06-28 15:00
ORLY O'REILLY AUTOMOTIVE INC. 217,02 -4,85 -2,19 220,22 221,82 216,61 1.655.655 2017-06-28 15:00
PAYX PAYCHEX 57,65 -0,97 -1,65 57,50 58,00 56,56 5.608.378 2017-06-28 15:00
PCAR PACCAR 65,36 2,56 4,08 63,05 65,50 62,97 2.020.214 2017-06-28 15:00
PCLN PRICELINE.COM 1.890,21 31,96 1,72 1.864,66 1.898,68 1.861,75 498.353 2017-06-28 15:00
PYPL Paypal Holdings 54,39 1,66 3,15 52,75 54,44 52,65 7.916.194 2017-06-28 15:00
QCOM QUALCOMM Incorporated 56,16 0,73 1,32 55,40 56,32 55,18 7.505.306 2017-06-28 15:00
QVCA QVC Group 24,61 0,10 0,41 24,52 24,82 24,43 1.418.835 2017-06-28 15:00
REGN Regeneron Pharmaceuticals, Inc. 513,19 11,07 2,20 506,51 518,00 500,75 932.704 2017-06-28 15:00
ROST ROSS STORES INC 57,78 1,25 2,21 56,73 58,09 56,35 3.470.983 2017-06-28 15:00
SBAC SBA Communications 134,35 -1,39 -1,02 135,71 135,80 133,98 976.898 2017-06-28 15:00
SBUX STARBUCKS CORP 59,18 0,22 0,37 59,06 59,25 58,80 5.402.878 2017-06-28 15:00
SIRI SIRIUS XM Radio Inc 5,40 0,14 2,66 5,27 5,41 5,27 17.120.458 2017-06-28 15:00
SRCL Stericycle, Inc 77,72 0,48 0,62 77,50 78,20 77,00 802.111 2017-06-28 15:00
STX SEAGATE TECH. 40,18 0,67 1,70 40,00 40,30 39,44 4.730.844 2017-06-28 15:00
SWKS Skyworks Solutions 98,36 0,50 0,51 98,74 98,88 96,37 2.323.839 2017-06-28 15:00
SYMC SYMANTEC CORP 28,89 0,78 2,77 28,30 28,91 28,07 6.814.665 2017-06-28 15:00
TMUS T-Mobile US 61,48 0,47 0,77 61,01 61,54 60,84 3.170.589 2017-06-28 15:00
TRIP TripAdvisor Inc. 38,14 1,65 4,52 37,06 38,73 37,00 3.988.647 2017-06-28 15:00
TSCO Tractor Supply Company 53,13 -0,63 -1,17 53,97 54,30 53,10 1.385.688 2017-06-28 15:00
TSLA Tesla Motors, Inc. 371,24 8,87 2,45 366,68 371,74 362,52 6.282.430 2017-06-28 15:00
TXN Texas Instruments Inc 78,06 1,11 1,44 77,61 78,21 76,95 6.360.147 2017-06-28 15:00
ULTA ULTA Salon 285,28 2,42 0,86 283,28 286,96 280,32 526.532 2017-06-28 15:00
VIAB Viacom, Inc 35,07 -0,34 -0,96 35,50 35,87 35,04 3.773.588 2017-06-28 15:00
VOD VODAFONE GROUP PLC 28,89 0,24 0,84 28,78 28,95 28,74 3.984.998 2017-06-28 15:00
VRSK Verisk Analytics, Inc. 83,96 1,14 1,38 83,03 84,00 82,68 741.271 2017-06-28 15:00
VRTX Vertex Pharmaceuticals 131,11 1,88 1,45 129,69 131,62 128,94 1.191.737 2017-06-28 15:00
WBA Walgreens Boots Alliance 77,09 -0,17 -0,22 77,49 78,24 76,83 6.628.556 2017-06-28 15:00
WDC Western Digital Corporation 93,67 2,32 2,54 91,43 93,70 90,86 3.687.023 2017-06-28 15:00
WFM Whole Foods Market 42,25 -0,13 -0,31 42,40 42,52 42,16 6.833.952 2017-06-28 15:00
XLNX Xilinx Inc 66,01 0,91 1,40 65,49 66,09 64,74 2.218.730 2017-06-28 15:00
YHOO Yahoo! 52,58 0,00 0,00 0,00 0,00 0,00 0 2017-06-16 15:00