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 5.583,53 12,25 0,22 5.598,47 5.600,00 5.575,21 495.952.271 2017-04-28 16:15
AAL American Airlines Group 42,62 -1,36 -3,09 44,02 44,06 42,56 13.357.971 2017-04-28 15:00
AAPL APPLE 143,65 -0,14 -0,10 144,09 144,30 143,27 20.860.358 2017-04-28 15:00
ADBE ADOBE 133,74 0,36 0,27 133,40 133,92 132,67 1.749.243 2017-04-28 15:00
ADI Analog Devices, Inc. 76,20 -1,65 -2,12 77,86 77,98 75,96 4.316.369 2017-04-28 15:00
ADP AUTOMATIC DATA PROCESSING, INC. 104,49 -0,67 -0,64 105,03 105,28 104,29 1.610.922 2017-04-28 15:00
ADSK AUTODESK INC 90,07 -0,56 -0,62 90,77 90,77 89,20 1.628.866 2017-04-28 15:00
AKAM Akamai Technologies, Inc 60,94 1,19 1,99 59,79 60,96 59,53 1.767.750 2017-04-28 15:00
ALXN Alexion Pharmaceuticals, Inc 127,78 0,87 0,69 127,67 128,74 125,64 3.167.438 2017-04-28 15:00
AMAT APPLIED MAT. 40,61 -0,72 -1,74 41,10 41,33 40,58 9.209.031 2017-04-28 15:00
AMGN AMGEN 163,32 0,60 0,37 162,39 163,48 161,53 2.942.158 2017-04-28 15:00
AMZN Amazon.com 924,99 6,61 0,72 948,83 949,59 924,33 7.364.681 2017-04-28 15:00
ATVI ACTIVISION INC NEW 52,25 0,34 0,65 51,90 52,27 51,51 6.311.751 2017-04-28 15:00
AVGO Avago Techonologies Limited 220,81 -2,28 -1,02 222,83 223,13 219,77 1.648.994 2017-04-28 15:00
BBBY B. B & BEYOND 38,75 -0,43 -1,10 39,39 39,39 38,51 2.418.710 2017-04-28 15:00
BIDU BAIDU, INC. 180,23 -7,63 -4,06 181,08 182,96 176,07 7.429.414 2017-04-28 15:00
BIIB BIOGEN IDEC INC 271,21 -5,36 -1,94 277,09 277,28 271,06 1.803.391 2017-04-28 15:00
BMRN BioMarin Pharma. 95,84 -0,42 -0,44 96,93 97,00 95,00 1.240.163 2017-04-28 15:00
CA CA INC. 32,83 -0,02 -0,06 32,86 32,91 32,43 2.764.726 2017-04-28 15:00
CELG CELGENE CORP 124,05 0,08 0,06 124,21 124,33 123,20 3.544.305 2017-04-28 15:00
CERN CERNER CORPORATION 64,75 4,69 7,81 62,59 66,27 62,16 10.486.026 2017-04-28 15:00
CHKP CHECK POINT SOFTWARE TECHNOLOGIES LTD. 104,01 -0,38 -0,36 105,19 105,48 103,11 1.121.975 2017-04-28 15:00
CHTR Charter Communications, Inc. 345,16 -3,64 -1,04 349,83 349,99 342,78 1.251.677 2017-04-28 15:00
CMCSA Comcast Corporation 39,19 -0,40 -1,01 39,50 39,54 38,99 19.451.970 2017-04-28 15:00
COST Costco Whol. 177,52 0,07 0,04 178,07 178,07 176,93 2.364.453 2017-04-28 15:00
CSCO CISCO 34,07 0,32 0,95 33,88 34,08 33,67 20.461.746 2017-04-28 15:00
CSX CSX Corp. 50,84 -0,41 -0,80 51,50 51,57 50,75 6.610.365 2017-04-28 15:00
CTRP Ctrip.com 50,51 0,27 0,54 50,30 50,57 49,94 4.166.596 2017-04-28 15:00
CTSH COGNIZANT TECHNOLOGY SOLUTIO 60,23 0,53 0,89 59,74 60,40 59,44 4.694.358 2017-04-28 15:00
CTXS CITRIX 80,94 -0,50 -0,61 81,48 81,64 80,10 2.528.427 2017-04-28 15:00
DISCA Discovery Communications, Inc. 28,78 -0,61 -2,08 29,35 29,35 28,44 3.527.919 2017-04-28 15:00
DISCK Discovery Communications, Inc. 27,98 -0,73 -2,54 28,72 28,72 27,67 2.848.586 2017-04-28 15:00
DISH Dish Network Corp. 64,44 -0,56 -0,86 65,13 65,18 63,89 3.682.731 2017-04-28 15:00
DLTR Dollar Tree, Inc 82,77 -0,36 -0,43 82,98 83,21 82,23 2.393.323 2017-04-28 15:00
EA Electronic Arts Inc. 94,82 0,58 0,62 94,45 94,91 93,82 1.938.028 2017-04-28 15:00
EBAY eBay Inc 33,41 0,35 1,06 33,01 33,45 32,89 10.127.598 2017-04-28 15:00
ENDP Endo International 11,37 0,09 0,80 11,27 11,64 11,19 6.598.549 2017-04-28 15:00
ESRX EXPRESS SCRIP. 61,34 -0,06 -0,10 61,62 61,64 60,83 6.560.967 2017-04-28 15:00
EXPE EXPEDIA INC DEL 133,72 -2,48 -1,82 133,86 135,49 131,85 4.428.825 2017-04-28 15:00
FAST FASTENAL CO 44,68 -0,70 -1,54 45,39 45,39 44,62 2.493.490 2017-04-28 15:00
FB Facebook, Inc. 150,25 2,55 1,73 149,50 151,53 149,07 30.652.248 2017-04-28 15:00
FISV FISERV 119,14 -0,75 -0,63 120,12 120,12 118,37 827.680 2017-04-28 15:00
FOX Twenty-First Century Fox 29,86 -0,07 -0,23 29,99 29,99 29,64 1.925.298 2017-04-28 15:00
FOXA Twenty-First Century Fox, Inc. 30,54 -0,02 -0,07 30,60 30,60 30,31 6.681.951 2017-04-28 15:00
GILD GILEAD SC. 68,55 -0,03 -0,04 68,83 68,96 68,24 6.257.542 2017-04-28 15:00
GOOG Alphabet Inc. 905,96 31,71 3,63 910,66 916,85 905,77 3.276.255 2017-04-28 15:00
GOOGL Alphabet Inc. 924,52 33,08 3,71 929,00 935,90 923,22 3.845.857 2017-04-28 15:00
HSIC HENRY SCHEIN, INC 173,80 -0,38 -0,22 173,76 174,44 173,23 356.115 2017-04-28 15:00
ILMN Illumina Inc. 184,86 1,12 0,61 184,62 185,95 182,95 1.083.986 2017-04-28 15:00
INCY Incyte Corporation 124,28 0,11 0,09 124,26 124,79 123,02 977.629 2017-04-28 15:00
INTC INTEL 36,15 -1,28 -3,42 36,10 36,49 35,88 56.769.258 2017-04-28 15:00
INTU INTUIT 125,21 -0,40 -0,32 126,08 126,08 124,82 1.943.288 2017-04-28 15:00
ISRG INTUITIVE SURGICAL INC 835,87 -0,69 -0,08 836,67 844,46 832,76 390.265 2017-04-28 15:00
JD JD.com 35,07 -0,23 -0,65 35,50 35,50 34,73 4.759.964 2017-04-28 15:00
KHC The Kraft Heinz Company 90,39 -0,44 -0,48 91,20 91,23 89,83 2.894.535 2017-04-28 15:00
LBTYA Liberty Global plc 35,42 -0,43 -1,20 35,91 35,95 35,33 1.694.220 2017-04-28 15:00
LBTYK Liberty Global plc 34,61 -0,36 -1,03 35,11 35,22 34,53 2.376.499 2017-04-28 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. 144,85 -2,15 -1,46 146,50 147,16 144,54 2.059.747 2017-04-28 15:00
LVNTA Liberty Ventures 53,85 -0,42 -0,77 54,36 54,52 53,37 609.461 2017-04-28 15:00
MAR Marriott International, Inc. 94,42 -1,32 -1,38 95,91 96,02 93,70 2.859.976 2017-04-28 15:00
MAT MATTEL, INC. 22,42 -0,15 -0,66 22,45 22,61 22,20 5.191.792 2017-04-28 15:00
MDLZ Mondelez internacional, Inc 45,03 0,03 0,07 45,03 45,10 44,77 4.096.969 2017-04-28 15:00
MNST Monster Beverage Corporation 45,38 0,09 0,20 45,38 45,58 45,08 2.536.228 2017-04-28 15:00
MSFT MICROSOFT 68,46 0,19 0,28 68,91 69,14 67,69 39.548.818 2017-04-28 15:00
MU Micron Technology Inc 27,67 0,04 0,14 28,02 28,20 27,51 28.105.074 2017-04-28 15:00
MXIM MAXIM INTEGRATED PRODUCTS, INC. 44,15 -0,93 -2,06 45,12 45,12 43,78 3.408.239 2017-04-28 15:00
MYL MYLAN INC. 37,35 -0,37 -0,98 37,73 37,83 37,12 3.499.415 2017-04-28 15:00
NCLH Norwegian Cruise Line Holdings 53,93 1,25 2,37 53,92 54,87 53,09 2.909.026 2017-04-28 15:00
NFLX Netflix, Inc. 152,20 -0,88 -0,57 152,71 152,97 150,94 6.366.247 2017-04-28 15:00
NTAP NetApp, Inc. 39,85 0,09 0,23 39,82 39,94 39,43 2.176.694 2017-04-28 15:00
NTES NetEase, Inc. 265,39 -0,30 -0,11 266,70 266,85 261,31 819.561 2017-04-28 15:00
NVDA NVIDIA 104,30 -1,34 -1,27 105,36 105,64 104,07 8.706.157 2017-04-28 15:00
NXPI NXP Semiconductors NV 105,75 0,30 0,28 105,40 105,80 105,30 2.050.052 2017-04-28 15:00
ORLY O'REILLY AUTOMOTIVE INC. 248,15 -9,04 -3,51 257,00 257,00 245,74 3.198.743 2017-04-28 15:00
PAYX PAYCHEX 59,28 -0,56 -0,94 59,94 59,94 59,11 1.542.966 2017-04-28 15:00
PCAR PACCAR 66,73 0,32 0,48 66,50 66,94 65,78 1.895.201 2017-04-28 15:00
PCLN PRICELINE.COM 1.846,82 10,95 0,60 1.851,49 1.858,61 1.838,48 477.366 2017-04-28 15:00
PYPL Paypal Holdings 47,72 0,57 1,21 47,03 47,76 46,87 11.642.778 2017-04-28 15:00
QCOM QUALCOMM Incorporated 53,74 0,53 1,00 51,80 53,95 51,05 34.374.139 2017-04-28 15:00
QVCA QVC Group 21,18 -0,19 -0,89 21,34 21,34 21,08 2.632.451 2017-04-28 15:00
REGN Regeneron Pharmaceuticals, Inc. 388,49 21,87 5,97 368,51 393,50 368,30 2.180.107 2017-04-28 15:00
ROST ROSS STORES INC 65,00 -0,54 -0,82 65,59 65,59 64,65 2.823.968 2017-04-28 15:00
SBAC SBA Communications 126,49 1,16 0,93 125,04 127,05 124,27 885.172 2017-04-28 15:00
SBUX STARBUCKS CORP 60,06 -1,24 -2,02 59,41 60,18 58,99 25.046.130 2017-04-28 15:00
SIRI SIRIUS XM Radio Inc 4,95 -0,07 -1,39 5,04 5,04 4,89 40.927.197 2017-04-28 15:00
SRCL Stericycle, Inc 85,34 -0,29 -0,34 85,49 85,92 84,78 797.974 2017-04-28 15:00
STX SEAGATE TECH. 42,13 -0,17 -0,40 42,71 42,73 41,20 8.613.105 2017-04-28 15:00
SWKS Skyworks Solutions 99,74 -4,46 -4,28 102,79 104,33 99,57 4.690.246 2017-04-28 15:00
SYMC SYMANTEC CORP 31,63 0,15 0,48 31,55 31,67 31,28 5.017.090 2017-04-28 15:00
TMUS T-Mobile US 67,27 -0,47 -0,69 67,79 67,87 66,97 3.814.203 2017-04-28 15:00
TRIP TripAdvisor Inc. 45,01 -0,09 -0,20 45,20 45,20 43,66 3.961.697 2017-04-28 15:00
TSCO Tractor Supply Company 61,91 -0,26 -0,42 62,23 62,30 61,37 3.230.281 2017-04-28 15:00
TSLA Tesla Motors, Inc. 314,07 5,44 1,76 309,83 314,80 308,00 4.505.478 2017-04-28 15:00
TXN Texas Instruments Inc 79,18 -1,62 -2,00 81,04 81,04 78,65 10.522.503 2017-04-28 15:00
ULTA ULTA Salon 281,44 -0,24 -0,09 282,44 282,80 279,54 348.809 2017-04-28 15:00
VIAB Viacom, Inc 42,56 -0,75 -1,73 43,36 43,36 42,43 6.424.823 2017-04-28 15:00
VOD VODAFONE GROUP PLC 26,19 -0,28 -1,06 26,00 26,22 25,90 3.915.477 2017-04-28 15:00
VRSK Verisk Analytics, Inc. 82,81 -0,34 -0,41 83,15 83,15 82,55 754.313 2017-04-28 15:00
VRTX Vertex Pharmaceuticals 118,30 0,88 0,75 119,50 120,50 115,45 3.387.189 2017-04-28 15:00
WBA Walgreens Boots Alliance 86,54 0,65 0,76 85,77 87,79 85,45 3.615.641 2017-04-28 15:00
WDC Western Digital Corporation 89,07 3,36 3,92 90,63 91,00 86,41 17.420.550 2017-04-28 15:00
WFM Whole Foods Market 36,37 -0,53 -1,44 37,00 37,00 36,26 3.021.586 2017-04-28 15:00
XLNX Xilinx Inc 63,11 -1,29 -2,00 63,97 64,24 62,85 4.066.270 2017-04-28 15:00
YHOO Yahoo! 48,21 -0,15 -0,31 48,45 48,50 48,16 4.925.538 2017-04-28 15:00