AMEX

BVSP

CAC

DAX

DJI

FOREX

FTSE

IBEX

ï¿½NDICES

MIB

NASDAQ

PSI

SP500

Cotaï¿½ï¿½es do Mercado

Prï¿½ximo Update: 07:48 (em 10 minutos)

Activo

ï¿½ltima

Hora

Var.

Var.%

Aber.

Mï¿½x.

Mï¿½n.

Volume

Activision Blizza (ATVI)

65,310

2017-11-01

-0,180

-0.27%

65,690

65,780

64,250

4.083.507

Adobe Systems Inc (ADBE)

249,090

2018-11-29

--0.12

+1.00%

246,360

252,250

244,310

3.585.295

Akamai Technologi (AKAM)

52,685

2017-11-01

+0,435

+0,83%

52,700

53,070

52,340

1.148.540

Altera Corporatio (ALTR)

31,320

2018-11-29

+0,330

+1,01%

30,930

31,785

30,240

206.689

Amazon.com (AMZN)

1.673,570

2018-11-29

--4.18

+1.00%

1.674,990

1.689,990

1.652,330

6.597.420

Amgen Inc. (AMGN)

202,370

2018-11-29

+0,950

+1,00%

199,780

204,000

199,530

1.836.703

Amylin Pharmaceut (AMLN)

0,000

N/A

N/A

0,000

0,000

0,000

0

Apollo Group (APOL)

9,995

2017-02-01

0,000

0,00%

9,995

0,000

0,000

0

Apple Inc. (AAPL)

179,550

2018-11-29

--1.39

+0.99%

182,660

182,800

177,700

41.498.872

Applied Materials (AMAT)

36,540

2018-11-29

--0.57

+0.98%

36,790

37,090

36,280

7.785.137

Autodesk (ADSK)

124,860

2017-11-01

-0,100

-0.08%

125,630

126,440

123,400

1.330.907

BEA Systems (BEAS)

0,000

N/A

N/A

0,000

0,000

0,000

0

Bed Bath & Beyond (BBBY)

20,405

2017-11-01

+0,505

+2,54%

19,990

20,460

19,940

2.162.614

Biogen Idec Inc. (BIIB)

315,510

2017-11-01

+3,850

+1,24%

312,750

319,950

311,570

1.047.609

BMET (BMET)

0,000

N/A

N/A

0,000

0,000

0,000

0

Broadcom Corporat (BRCM)

0,000

0,000

0,00%

54,670

0,000

0,000

0

C.H. Robinson Wor (CHRW)

91,750

2018-11-29

--0.14

+1.00%

91,890

92,245

91,030

833.409

Cadence Design Sy (CDNS)

44,120

2018-11-29

--0.65

+0.99%

44,520

44,620

43,850

1.106.620

CDWC (CDWC)

0,000

N/A

N/A

0,000

0,000

0,000

0

Celgene Corporati (CELG)

70,160

2018-11-29

--0.82

+0.99%

70,400

71,030

68,930

6.015.655

Check Point Softw (CHKP)

110,380

2018-11-29

--0.77

+0.99%

111,120

111,225

109,500

928.266

Cintas Corporatio (CTAS)

188,960

2018-11-30

+0,920

+1,00%

188,780

189,820

187,855

60.307

Cisco Systems (CSCO)

47,330

2018-11-30

--0.01

+1.00%

47,270

47,450

46,920

4.762.078

Citrix Systems (CTXS)

110,380

2018-11-30

--0.08

+1.00%

110,490

110,820

109,590

353.518

CKFR (CKFR)

0,000

N/A

N/A

0,000

0,000

0,000

0

Cognizant Technol (CTSH)

70,600

2018-11-30

+0,300

+1,00%

70,620

70,850

70,080

547.597

Comcast Corporati (CMCSA)

39,420

2018-11-29

+0,360

+1,01%

38,700

39,660

38,640

16.050.896

Costco Wholesale (COST)

231,820

2018-11-30

+0,820

+1,00%

231,690

233,390

230,730

160.550

Dell Inc. (DELL)

0,000

0,000

0,00%

0,000

0,000

0,000

0

DENTSPLY Internat (XRAY)

36,810

2018-12-04

--1.02

+0.97%

37,760

37,910

36,720

3.164.168

Discovery Communi (DISCA)

30,955

2018-11-30

--0.68

+0.98%

31,680

31,730

30,540

2.659.577

DISH Network Corp (DISH)

32,830

2018-11-30

--0.13

+1.00%

33,080

33,280

32,620

1.207.028

eBay Inc. (EBAY)

29,850

2018-11-30

+0,330

+1,01%

29,470

29,880

29,265

19.692.663

EE (MICC)

0,000

N/A

N/A

0,000

0,000

0,000

0

EE (QQQQ)

0,000

0,000

0,00%

0,000

0,000

0,000

0

EE (WFMI)

0,000

N/A

N/A

0,000

0,000

0,000

0

Electronic Arts I (ERTS)

0,000

N/A

N/A

0,000

0,000

0,000

0

Ericsson (ERIC)

8,390

2018-11-30

--0.02

+1.00%

8,400

8,430

8,330

3.860.565

Expedia (EXPE)

122,670

2018-12-03

+1,880

+1,02%

123,300

123,570

122,050

109.183

Expeditors Intern (EXPD)

77,570

2018-12-03

+1,480

+1,02%

77,690

77,690

77,110

108.302

Express Scripts H (ESRX)

101,470

2018-11-30

+0,250

+1,00%

101,010

101,490

100,390

4.674.212

Fastenal Company (FAST)

59,930

2018-12-03

+0,670

+1,01%

60,000

60,450

59,720

251.514

Fiserv (FISV)

79,810

2018-12-03

+0,680

+1,01%

79,580

79,960

79,425

281.123

Flextronics Inter (FLEX)

8,865

2018-12-03

+0,120

+1,01%

8,830

8,980

8,810

1.532.296

Garmin Ltd. (GRMN)

67,500

2018-12-03

+0,840

+1,01%

67,310

68,340

66,800

317.724

GENZYME CORPORATI (GENZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

Gilead Sciences (GILD)

71,550

2018-12-03

--0.39

+0.99%

72,740

72,900

71,520

2.159.096

Google Inc. (GOOG)

1.116,090

2018-12-03

+21,660

+1,02%

1.123,140

1.124,650

1.109,263

822.376

IAC/InterActiveCo (IACI)

50,680

2016-01-20

0,000

0,00%

50,680

0,000

0,000

0

Intel Corporation (INTC)

50,130

2018-12-03

+0,820

+1,02%

50,000

50,495

49,530

29.970.471

Intuit Inc. (INTU)

213,520

2018-12-03

--1.01

+1.00%

217,720

219,850

211,510

2.054.798

Intuitive Surgica (ISRG)

548,930

2018-12-03

+18,060

+1,03%

541,860

548,980

535,880

1.044.535

JDS Uniphase Corp (JDSU)

0,000

2015-08-03

0,000

0,00%

10,870

0,000

0,000

0