AMEX

BVSP

CAC

DAX

DJI

FOREX

FTSE

IBEX

ï¿½NDICES

MIB

NASDAQ

PSI

SP500

Cotaï¿½ï¿½es do Mercado

Prï¿½ximo Update: 07:57 (em 10 minutos)

Activo

ï¿½ltima

Hora

Var.

Var.%

Aber.

Mï¿½x.

Mï¿½n.

Volume

Zions Bancorporat (ZION)

48,390

2018-12-05

+2,500

+1,05%

48,390

48,390

48,390

0

Yahoo! Inc. (YHOO)

0,000

0,000

0,00%

0,000

0,000

0,000

0

Xilinx (XLNX)

94,630

2018-12-05

+3,340

+1,04%

94,630

94,630

94,630

0

Xerox Corporation (XRX)

26,700

2018-12-04

--0.80

+0.97%

27,320

27,520

26,500

4.996.835

Xcel Energy Inc. (XEL)

52,830

2018-12-04

--0.11

+1.00%

52,860

53,470

52,750

4.034.671

Wyndham Worldwide (WYN)

108,440

2018-05-31

--2.22

+0.98%

110,940

110,950

108,050

2.767.632

Williams Companie (WMB)

25,700

2018-12-05

+0,650

+1,03%

25,700

25,700

25,700

0

Whirlpool Corpora (WHR)

126,220

2018-11-28

+0,960

+1,01%

123,330

126,430

121,405

1.324.110

Weyerhaeuser Comp (WY)

26,500

2018-12-05

+1,380

+1,05%

26,500

26,500

26,500

0

Western Union Com (WU)

18,720

2018-12-05

+0,360

+1,02%

18,720

18,720

18,720

0

WENDYS/ARBYS GROU (WEN)

17,450

2018-12-04

--0.47

+0.97%

17,950

18,020

17,430

2.805.937

WellPoint (WLP)

0,000

0,000

0,00%

129,000

0,000

0,000

0

Waters Corporatio (WAT)

195,450

2018-12-04

--6.06

+0.97%

202,010

202,650

195,045

661.106

Walt Disney Compa (DIS)

115,575

2018-11-30

--1.04

+0.99%

116,840

117,065

115,420

3.968.458

Wal-Mart Stores (WMT)

95,810

2018-12-04

--2.94

+0.97%

98,250

98,960

95,610

10.426.289

W.W. Grainger (GWW)

314,360

2018-12-03

+0,320

+1,00%

317,900

320,975

314,110

150.057

Vornado Realty Tr (VNO)

72,230

2018-12-05

+1,420

+1,02%

72,230

72,230

72,230

0

Verizon Communica (VZ)

58,090

2018-12-04

--0.07

+1.00%

58,100

59,400

57,960

21.727.411

Valero Energy Cor (VLO)

80,720

2017-11-01

+1,830

+2,32%

79,320

80,860

79,070

3.147.167

V.F. Corporation (VFC)

80,340

2018-12-04

--2.69

+0.97%

82,980

83,530

80,140

2.351.264

UnitedHealth Grou (UNH)

286,330

2018-12-05

+7,780

+1,03%

286,330

286,330

286,330

0

United Technologi (UTX)

120,870

2018-12-04

--2.73

+0.98%

123,220

123,430

119,300

7.686.590

Union Pacific Cor (UNP)

117,024

2017-11-01

+1,234

+1,07%

116,590

117,240

116,090

2.259.717

U.S. Bancorp Comm (USB)

54,575

2017-11-01

+0,195

+0,36%

54,580

54,740

54,260

3.515.663

Tyco Internationa (TYC)

45,590

2016-09-02

+0,580

+0,00%

45,590

0,000

0,000

0

TRB (TRB)

0,000

N/A

N/A

0,000

0,000

0,000

0

Torchmark Corpora (TMK)

84,800

2017-11-01

+0,670

+0,80%

84,540

85,070

84,270

235.163

TJX Companies (TJX)

47,170

2018-12-04

--1.22

+0.97%

48,520

48,770

46,940

10.420.401

Time Warner Inc. (TWX)

98,770

2018-11-14

0,000

0,00%

0,000

0,000

0,000

0

Tiffany & Co. Com (TIF)

94,170

2017-11-01

+0,550

+0,59%

94,300

95,310

94,040

942.259

The Travelers Com (TRV)

133,160

2017-11-01

+0,710

+0,54%

133,980

134,030

132,630

1.163.836

The AES Corporati (AES)

10,625

2017-11-01

-0,005

-0.047%

10,590

10,660

10,550

5.480.318

Textron Inc. Comm (TXT)

54,450

2018-12-04

--2.28

+0.96%

56,400

56,590

54,260

2.242.795

Teradyne (TER)

42,565

2017-11-01

-0,325

-0.758%

43,280

43,280

41,900

2.272.550

Target Corporatio (TGT)

59,035

2017-11-01

-0,005

-0.008%

58,800

59,420

58,615

3.526.070

Sysco Corporation (SYY)

55,730

2017-11-01

+0,110

+0,20%

55,520

55,860

55,060

2.071.865

SUNW (SUNW)

0,362

2018-12-04

--0.01

+0.97%

0,370

0,390

0,355

78.962

SunTrust Banks (STI)

63,090

2018-11-28

+0,030

+1,00%

63,080

63,610

61,940

2.994.583

Stryker Corporati (SYK)

154,345

2017-11-01

-0,525

-0.339%

155,080

155,240

153,530

908.141

Starbucks Corpora (SBUX)

66,650

2018-12-04

--0.85

+0.99%

67,470

68,150

66,450

13.164.391

Stanley Black & D (SWK)

161,463

2017-11-01

-0,087

-0.0537%

162,080

162,540

160,620

712.089

Spectra Energy Co (SE)

12,450

2018-12-04

--0.84

+0.94%

13,220

13,300

12,380

1.253.961

SPDR S&P 500 (SPY)

270,250

2018-12-04

--9.05

+0.97%

278,370

278,850

269,900

176.147.153

Southern Company (SO)

46,120

2018-11-28

+0,030

+1,00%

46,090

46,290

45,820

5.182.586

Smith Internation (SII)

18.650,000

2018-12-04

+200,000

+1,01%

17.200,000

18.650,000

17.200,000

190

SLR (SLR)

6,650

2018-06-28

--0.17

+0.98%

6,640

6,830

6,610

702.406

Simon Property Gr (SPG)

185,030

2018-12-04

--1.92

+0.99%

187,070

188,620

184,540

1.337.088

Sherwin-Williams (SHW)

406,600

2018-12-04

--11.74

+0.97%

419,190

422,210

406,310

1.056.621

Sempra Energy Com (SRE)

116,860

2018-12-04

+0,410

+1,00%

116,820

118,880

116,520

1.533.752

SCHERING PLOUGH C (SGP)

478,000

2018-11-28

--8.60

+0.98%

482,000

482,000

430,000

130

SanDisk Corporati (SNDK)

0,000

0,000

0,00%

76,180

0,000

0,000

0

Safety First Trus (ABI)

0,000

0,000

0,00%

23,000

0,000

0,000

0

SAFECO CORP (SAF)

24,870

2018-12-04

--0.13

+0.99%

25,055

25,080

24,870

5.332

Ryder System (R)

53,460

2018-12-04

--3.50

+0.94%

56,510

56,650

53,030

753.829

Rowan Companies p (RDC)

13,500

2018-12-04

--0.86

+0.94%

14,360

14,400

13,460

1.794.247

Rockwell Automati (ROK)

171,460

2018-12-04

--6.60

+0.96%

178,210

179,030

170,950

1.354.439

Robert Half Inter (RHI)

60,000

2018-12-04

--2.87

+0.95%

62,890

63,190

59,820

1.249.134

Ralph Lauren Corp (RL)

109,870

2018-12-04

--5.07

+0.96%

115,090

115,510

109,240

1.392.075

Radioshack Corpor (RSH)

52,600

2017-10-05

--3.22

+0.94%

52,600

52,600

52,600

0

Questar Corporati (STR)

25,060

2016-09-16

0,000

0,00%

25,060

0,000

0,000

0

QUALCOMM Incorpor (QCOM)

57,730

2018-12-04

--1.41

+0.98%

58,990

59,480

57,220

15.829.586

PulteGroup (PHM)

25,630

2018-12-04

--1.19

+0.96%

26,360

26,650

25,460

10.230.798

Public Storage Co (PSA)

211,810

2018-12-04

--0.61

+1.00%

212,550

216,100

211,050

1.086.190

Public Service En (PEG)

55,810

2018-12-04

+0,130

+1,00%

55,770

56,325

55,590

3.943.779

ProLogis (PLD)

66,860

2018-12-04

--1.79

+0.97%

68,680

68,950

66,740

2.749.358

Progressive Corpo (PGR)

64,630

2018-12-04

--2.18

+0.97%

66,780

66,880

64,420

4.604.299

Procter & Gamble (PG)

93,310

2018-12-04

--0.01

+1.00%

93,490

94,860

93,170

10.304.630

Praxair (PX)

164,500

2018-10-30

--0.99

+0.99%

166,110

167,670

162,740

57.375.630

PP&L Corporation (PPL)

30,710

2018-12-04

--0.40

+0.99%

31,170

31,420

30,650

7.154.154

PMC (PMCS)

11,650

2016-01-14

0,000

0,00%

11,650

0,000

0,000

0

Plum Creek Timber (PCL)

0,000

0,000

0,00%

37,000

0,000

0,000

0

Pinnacle West Cap (PNW)

90,090

2018-12-04

--0.14

+1.00%

90,380

91,340

89,920

1.071.714

Pfizer (PFE)

45,140

2018-12-04

--0.85

+0.98%

46,230

46,470

45,110

26.062.310

Pepsi Bottling Gr (PBG)

0,000

N/A

N/A

0,000

0,000

0,000

0

PACCAR Inc. (PCAR)

59,320

2018-12-04

--1.79

+0.97%

60,830

61,010

58,910

4.308.404

Officemax Incorpo (OMX)

0,000

N/A

N/A

0,000

0,000

0,000

0

Office Depot (ODP)

3,140

2018-12-04

--0.11

+0.97%

3,240

3,280

3,080

5.740.068

Occidental Petrol (OXY)

69,670

2018-12-04

--1.65

+0.98%

71,600

71,800

68,800

4.455.925

Nucor Corporation (NUE)

59,660

2018-12-04

--1.53

+0.97%

61,190

61,780

59,590

3.068.298

Novellus Systems (NVLS)

2,400

2017-07-24

+0,050

+2,13%

2,350

2,440

2,330

25.377

Norfolk Southern (NSC)

165,690

2018-12-04

--6.49

+0.96%

171,240

171,720

165,110

918.182

Nordstrom (JWN)

53,150

2018-12-03

+0,280

+1,01%

53,380

53,770

51,935

2.689.336

Nike (NKE)

76,210

2018-12-04

--1.73

+0.98%

77,420

78,400

76,130

4.401.059

NextEra Energy (FPL)

8,570

2018-12-03

+0,070

+1,01%

8,580

8,600

8,550

23.550

NEWS CORP CL A (NWS-A)

0,000

N/A

N/A

0,000

0,000

0,000

0

Newmont Mining Co (NEM)

33,980

2018-12-04

+0,760

+1,02%

33,440

34,120

33,320

3.197.258

NetApp (NTAP)

67,970

2018-12-04

--1.96

+0.97%

69,700

70,270

66,990

4.085.653

NCR Corporation C (NCR)

27,000

2018-12-04

--0.87

+0.97%

27,720

27,840

26,840

545.849

National Oilwell (NOV)

31,940

2018-12-04

--0.94

+0.97%

32,780

33,020

31,870

1.629.992

Nabors Industries (NBR)

3,125

2018-12-04

--0.09

+0.97%

3,220

3,250

3,070

9.273.519

Murphy Oil Corpor (MUR)

31,640

2018-12-04

--0.36

+0.99%

32,520

32,660

31,370

779.515

MOTORS LIQUIDATIO (MTLQQ.PK)

0,000

N/A

N/A

0,000

0,000

0,000

0

Motorola (MOT)

0,000

0,000

0,00%

0,000

0,000

0,000

0

MOODYS CORPORATIO (MCO)

156,830

2018-12-04

--1.37

+0.99%

157,870

159,305

156,810

138.368

Monster Worldwide (MWW)

3,410

2016-10-31

+0,060

+0,00%

3,390

3,420

3,380

5.002.719

Molson Coors Brew (TAP)

81,660

2017-11-01

+0,790

+0,98%

81,590

83,320

80,250

1.955.218

Molex Incorporate (MOLX)

0,000

N/A

N/A

0,000

0,000

0,000

0

Microsoft Corpora (MSFT)

109,780

2018-12-04

--2.31

+0.98%

111,940

112,630

109,650

14.196.935

MGIC Investment C (MTG)

11,330

2018-12-04

--0.65

+0.95%

11,920

11,980

11,240

1.733.624

MFC Industrial Lt (MIL)

1,930

2016-02-12

0,000

0,00%

1,930

0,000

0,000

0

MetLife (MET)

43,700

2018-12-04

--1.12

+0.98%

44,540

44,620

43,660

1.060.825

Medtronic Inc. Co (MDT)

98,675

2018-12-04

--0.08

+1.00%

98,580

99,390

98,450

1.068.559

MedcoHealth Solut (MHS)

0,000

N/A

N/A

0,000

0,000

0,000

0

MBIA Inc. Common (MBI)

9,160

2018-12-04

--0.17

+0.98%

9,350

9,420

9,100

85.593

Maxim Integrated (MXIM)

55,990

2018-12-04

--1.10

+0.98%

57,020

57,040

55,660

1.934.555

Masco Corporation (MAS)

31,413

2018-12-04

--1.12

+0.97%

32,180

32,425

31,345

476.948

Marsh & McLennan (MMC)

88,850

2018-12-04

--0.25

+1.00%

88,920

89,580

88,530

408.333

Marathon Oil Corp (MRO)

17,030

2018-12-04

--0.52

+0.97%

17,570

17,760

16,980

4.970.953

LSI Corporation (LSI)

98,535

2018-12-04

+0,580

+1,01%

98,060

98,700

97,990

16.761

LOEWS CP (LTR)

43,980

2017-03-13

--0.55

+0.99%

43,980

43,980

43,980

0

Liz Claiborne (LIZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

Linear Technology (LLTC)

65,000

-65,000

-100.00%

65,000

0,000

0,000

0

Lincoln National (LNC)

62,420

2018-12-04

--1.48

+0.98%

63,450

63,620

62,340

166.937

Lexmark Internati (LXK)

40,490

2016-11-28

+0,010

+0,00%

40,490

40,500

40,470

5.160.103

Lennar Corporatio (LEN)

43,610

2018-12-03

+0,880

+1,02%

43,450

43,720

42,350

4.365.432

Leggett & Platt (LEG)

40,160

2018-12-03

+1,420

+1,04%

39,300

40,180

39,040

1.957.024

Legg Mason (LM)

28,096

2018-12-04

--0.76

+0.97%

28,730

28,770

28,080

20.661

KSE (KSE)

0,000

N/A

N/A

0,000

0,000

0,000

0

KLA-Tencor Corpor (KLAC)

104,770

2017-11-01

-4,120

-3.78%

110,000

110,000

103,090

2.005.703

King Pharmaceutic (KG)

0,235

2018-06-29

+0,010

+1,04%

0,235

0,250

0,225

143.000

KB Home Common St (KBH)

21,170

2018-12-03

+0,060

+1,00%

21,400

21,400

20,390

1.630.604

Juniper Networks (JNPR)

29,320

2018-12-03

+0,610

+1,02%

29,200

29,320

29,020

2.452.445

Jones Group (JNY)

0,000

N/A

N/A

0,000

0,000

0,000

0

Johnson & Johnson (JNJ)

146,210

2018-12-03

--0.69

+1.00%

145,570

146,630

144,940

8.670.781

Jabil Circuit (JBL)

25,250

2018-12-03

+0,280

+1,01%

25,500

25,790

24,900

2.183.484

J.C. Penney Compa (JCP)

1,440

2018-12-03

+0,010

+1,01%

1,450

1,460

1,420

9.511.536

ITT Corporation C (ITT)

56,220

2018-12-03

+0,770

+1,01%

57,020

57,540

55,710

624.836

Intuit Inc. (INTU)

213,520

2018-12-03

--1.01

+1.00%

217,720

219,850

211,510

2.054.798

Interpublic Group (IPG)

24,370

2018-11-28

+0,660

+1,03%

23,850

24,390

23,780

5.243.598

International Gam (IGT)

17,400

2018-12-03

+0,190

+1,01%

17,810

17,930

17,390

3.363.815

International Bus (IBM)

125,310

2018-12-03

+1,040

+1,01%

125,670

126,590

124,360

5.764.562

Integrys Energy G (TEG)

69,660

2015-06-29

0,000

0,00%

69,660

0,000

0,000

0

IMS HEALTH INC (RX)

9,000

2018-02-22

+5,880

+2,88%

8,750

9,300

8,750

8.841

Huntington Bancsh (HBAN)

14,435

2018-12-03

--0.15

+0.99%

14,810

14,850

14,380

4.027.498

Humana Inc. Commo (HUM)

333,480

2018-12-03

+4,010

+1,01%

330,260

333,690

322,980

1.731.728

Host Hotels & Res (HST)

19,350

2018-12-03

+0,350

+1,02%

19,170

19,360

18,920

4.006.211

Honeywell Interna (HON)

149,965

2018-12-03

+3,220

+1,02%

150,000

151,510

149,610

1.627.273

HILLSHIRE BRANDS (SLE)

0,000

N/A

N/A

0,000

0,000

0,000

0

Hess Corporation (HES)

55,640

2018-12-03

+1,750

+1,03%

56,140

57,150

54,880

1.434.641

HERCULES INC (HPC)

62,940

2017-03-20

--0.82

+0.99%

63,600

63,600

62,940

25

HCR (HCR)

0,000

N/A

N/A

0,000

0,000

0,000

0

Hartford Financia (HIG)

43,660

2018-12-03

--0.53

+0.99%

44,530

44,740

43,502

724.848

Harman Internatio (HAR)

111,500

2017-03-10

0,000

0,00%

111,500

111,620

111,430

1.077.512

H.J. Heinz Compan (HNZ)

0,000

N/A

N/A

0,000

0,000

0,000

0

H&R Block (HRB)

27,980

2018-12-03

+0,970

+1,04%

27,270

28,130

27,120

3.715.426

Google Inc. (GOOG)

1.116,090

2018-12-03

+21,660

+1,02%

1.123,140

1.124,650

1.109,263

822.376

Goldman Sachs Gro (GS)

192,030

2018-12-03

+1,340

+1,01%

194,000

195,660

191,970

1.962.769

Gilead Sciences (GILD)

71,550

2018-12-03

--0.39

+0.99%

72,740

72,900

71,520

2.159.096

General Mills (GIS)

41,516

2018-12-03

--0.79

+0.98%

42,060

42,330

41,350

1.780.430

General Electric (GE)

7,740

2018-11-28

+0,300

+1,04%

7,390

7,770

7,370

124.253.534

Gap (GPS)

26,005

2017-11-01

+0,015

+0,06%

26,110

26,315

25,720

2.814.304

Gannett Co. (GCI)

10,150

2018-12-03

--0.22

+0.98%

10,450

10,460

10,130

167.171

Forest Laboratori (FRX)

0,000

0,000

0,00%

99,000

0,000

0,000

0

Ford Motor Compan (F)

9,812

2018-12-03

+0,400

+1,04%

9,710

9,845

9,660

11.946.542

First Horizon Nat (FHN)

16,470

2018-12-03

--0.02

+1.00%

16,730

16,760

16,460

409.561

Fifth Third Banco (FITB)

27,980

2018-12-03

+0,050

+1,00%

28,240

28,310

27,785

1.547.728

Fidelity National (FIS)

108,790

2018-12-03

+0,840

+1,01%

109,000

109,280

108,360

113.720

FedEx Corporation (FDX)

230,780

2018-12-03

+1,780

+1,01%

232,660

234,450

230,330

290.204

Federal National (FNM)

2,630

2017-03-17

+0,190

+1,08%

2,626

2,632

2,626

5.200

FDC (FDC)

19,470

2018-12-03

+0,390

+1,02%

19,540

19,780

19,460

1.128.671

Express Scripts H (ESRX)

101,470

2018-11-30

+0,250

+1,00%

101,010

101,490

100,390

4.674.212