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

IMS HEALTH INC (RX)

9,000

2018-02-22

+5,880

+2,88%

8,750

9,300

8,750

8.841

Bed Bath & Beyond (BBBY)

20,405

2017-11-01

+0,505

+2,54%

19,990

20,460

19,940

2.162.614

Valero Energy Cor (VLO)

80,720

2017-11-01

+1,830

+2,32%

79,320

80,860

79,070

3.147.167

Novellus Systems (NVLS)

2,400

2017-07-24

+0,050

+2,13%

2,350

2,440

2,330

25.377

Avon Products (AVP)

2,310

2017-11-01

+0,030

+1,32%

2,300

2,330

2,270

2.822.046

Big Lots (BIG)

51,900

2017-11-01

+0,590

+1,15%

51,700

52,040

51,270

439.137

Federal National (FNM)

2,630

2017-03-17

+0,190

+1,08%

2,626

2,632

2,626

5.200

Alcoa Inc. Common (AA)

33,600

2018-11-28

+2,410

+1,08%

31,350

34,170

30,960

5.636.661

Deere & Company C (DE)

134,320

2017-11-01

+1,440

+1,08%

133,870

134,730

133,250

1.048.094

Union Pacific Cor (UNP)

117,024

2017-11-01

+1,234

+1,07%

116,590

117,240

116,090

2.259.717

Weyerhaeuser Comp (WY)

26,500

2018-12-05

+1,380

+1,05%

26,500

26,500

26,500

0

Zions Bancorporat (ZION)

48,390

2018-12-05

+2,500

+1,05%

48,390

48,390

48,390

0

General Electric (GE)

7,740

2018-11-28

+0,300

+1,04%

7,390

7,770

7,370

124.253.534

H&R Block (HRB)

27,980

2018-12-03

+0,970

+1,04%

27,270

28,130

27,120

3.715.426

Ford Motor Compan (F)

9,812

2018-12-03

+0,400

+1,04%

9,710

9,845

9,660

11.946.542

Xilinx (XLNX)

94,630

2018-12-05

+3,340

+1,04%

94,630

94,630

94,630

0

King Pharmaceutic (KG)

0,235

2018-06-29

+0,010

+1,04%

0,235

0,250

0,225

143.000

Leggett & Platt (LEG)

40,160

2018-12-03

+1,420

+1,04%

39,300

40,180

39,040

1.957.024

E*TRADE Financial (ETFC)

53,710

2018-12-03

+1,420

+1,03%

53,550

53,850

53,110

69.117

Williams Companie (WMB)

25,700

2018-12-05

+0,650

+1,03%

25,700

25,700

25,700

0

UnitedHealth Grou (UNH)

286,330

2018-12-05

+7,780

+1,03%

286,330

286,330

286,330

0

Agilent Technolog (A)

71,480

2018-11-28

+2,120

+1,03%

69,820

71,485

69,430

2.598.382

Hess Corporation (HES)

55,640

2018-12-03

+1,750

+1,03%

56,140

57,150

54,880

1.434.641

Interpublic Group (IPG)

24,370

2018-11-28

+0,660

+1,03%

23,850

24,390

23,780

5.243.598

Host Hotels & Res (HST)

19,350

2018-12-03

+0,350

+1,02%

19,170

19,360

18,920

4.006.211

Lennar Corporatio (LEN)

43,610

2018-12-03

+0,880

+1,02%

43,450

43,720

42,350

4.365.432

FDC (FDC)

19,470

2018-12-03

+0,390

+1,02%

19,540

19,780

19,460

1.128.671

Google Inc. (GOOG)

1.116,090

2018-12-03

+21,660

+1,02%

1.123,140

1.124,650

1.109,263

822.376

Newmont Mining Co (NEM)

33,980

2018-12-04

+0,760

+1,02%

33,440

34,120

33,320

3.197.258

Western Union Com (WU)

18,720

2018-12-05

+0,360

+1,02%

18,720

18,720

18,720

0

Juniper Networks (JNPR)

29,320

2018-12-03

+0,610

+1,02%

29,200

29,320

29,020

2.452.445

Anadarko Petroleu (APC)

53,700

2018-11-29

+1,170

+1,02%

53,170

54,210

52,880

4.411.054

Vornado Realty Tr (VNO)

72,230

2018-12-05

+1,420

+1,02%

72,230

72,230

72,230

0

Honeywell Interna (HON)

149,965

2018-12-03

+3,220

+1,02%

150,000

151,510

149,610

1.627.273

LSI Corporation (LSI)

98,535

2018-12-04

+0,580

+1,01%

98,060

98,700

97,990

16.761

Chesapeake Energy (CHK)

3,030

2018-11-29

+0,020

+1,01%

3,030

3,090

2,965

23.641.494

Smith Internation (SII)

18.650,000

2018-12-04

+200,000

+1,01%

17.200,000

18.650,000

17.200,000

190

CME Group Inc. (CME)

188,910

2018-11-29

+1,800

+1,01%

186,450

189,400

184,100

2.602.165

Consolidated Edis (ED)

80,350

2018-11-30

+1,110

+1,01%

79,370

80,390

79,045

2.866.146

FedEx Corporation (FDX)

230,780

2018-12-03

+1,780

+1,01%

232,660

234,450

230,330

290.204

J.C. Penney Compa (JCP)

1,440

2018-12-03

+0,010

+1,01%

1,450

1,460

1,420

9.511.536

Nordstrom (JWN)

53,150

2018-12-03

+0,280

+1,01%

53,380

53,770

51,935

2.689.336

Abbott Laboratori (ABT)

73,260

2018-11-29

+0,430

+1,01%

72,430

73,700

72,370

6.399.884

Dover Corporation (DOV)

84,790

2018-11-30

+0,750

+1,01%

84,200

84,907

83,950

690.073

eBay Inc. (EBAY)

29,850

2018-11-30

+0,330

+1,01%

29,470

29,880

29,265

19.692.663

International Gam (IGT)

17,400

2018-12-03

+0,190

+1,01%

17,810

17,930

17,390

3.363.815

Jabil Circuit (JBL)

25,250

2018-12-03

+0,280

+1,01%

25,500

25,790

24,900

2.183.484

CONSOL Energy Inc (CNX)

13,780

2018-11-29

+0,090

+1,01%

13,700

13,880

13,630

1.873.966

Equity Residentia (EQR)

71,250

2018-11-30

+0,980

+1,01%

70,610

71,290

70,180

2.534.485

Whirlpool Corpora (WHR)

126,220

2018-11-28

+0,960

+1,01%

123,330

126,430

121,405

1.324.110

Fidelity National (FIS)

108,790

2018-12-03

+0,840

+1,01%

109,000

109,280

108,360

113.720

International Bus (IBM)

125,310

2018-12-03

+1,040

+1,01%

125,670

126,590

124,360

5.764.562

ITT Corporation C (ITT)

56,220

2018-12-03

+0,770

+1,01%

57,020

57,540

55,710

624.836

NextEra Energy (FPL)

8,570

2018-12-03

+0,070

+1,01%

8,580

8,600

8,550

23.550

Goldman Sachs Gro (GS)

192,030

2018-12-03

+1,340

+1,01%

194,000

195,660

191,970

1.962.769

Humana Inc. Commo (HUM)

333,480

2018-12-03

+4,010

+1,01%

330,260

333,690

322,980

1.731.728

American Electric (AEP)

76,350

2018-11-29

+0,130

+1,00%

76,220

76,370

75,015

2.251.154

Public Service En (PEG)

55,810

2018-12-04

+0,130

+1,00%

55,770

56,325

55,590

3.943.779

ConAgra Foods (CAG)

32,270

2018-11-29

--0.16

+1.00%

32,510

32,720

32,220

4.975.847

Southern Company (SO)

46,120

2018-11-28

+0,030

+1,00%

46,090

46,290

45,820

5.182.586

SunTrust Banks (STI)

63,090

2018-11-28

+0,030

+1,00%

63,080

63,610

61,940

2.994.583

Cognizant Technol (CTSH)

70,600

2018-11-30

+0,300

+1,00%

70,620

70,850

70,080

547.597

Dominion Resource (D)

73,890

2018-11-30

+0,140

+1,00%

73,790

74,100

73,570

1.493.997

Darden Restaurant (DRI)

110,810

2018-11-30

--0.45

+1.00%

111,450

111,880

109,590

695.859

Time Warner Inc. (TWX)

98,770

2018-11-14

0,000

0,00%

0,000

0,000

0,000

0

Emerson Electric (EMR)

67,520

2018-11-30

+0,190

+1,00%

67,150

67,650

66,420

3.467.105

Intuit Inc. (INTU)

213,520

2018-12-03

--1.01

+1.00%

217,720

219,850

211,510

2.054.798

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

Ashland Inc. (NEW (ASH)

82,660

2018-11-29

+0,400

+1,00%

81,980

82,800

81,450

429.793

Pinnacle West Cap (PNW)

90,090

2018-12-04

--0.14

+1.00%

90,380

91,340

89,920

1.071.714

COMMERCE BANCORP (CBH)

8,550

2018-11-29

--0.03

+1.00%

8,600

8,610

8,430

114.625

Cincinnati Financ (CINF)

81,480

2018-11-29

--0.07

+1.00%

81,190

82,080

81,000

346.207

Sempra Energy Com (SRE)

116,860

2018-12-04

+0,410

+1,00%

116,820

118,880

116,520

1.533.752

Cintas Corporatio (CTAS)

188,960

2018-11-30

+0,920

+1,00%

188,780

189,820

187,855

60.307

Express Scripts H (ESRX)

101,470

2018-11-30

+0,250

+1,00%

101,010

101,490

100,390

4.674.212

Fifth Third Banco (FITB)

27,980

2018-12-03

+0,050

+1,00%

28,240

28,310

27,785

1.547.728

Medtronic Inc. Co (MDT)

98,675

2018-12-04

--0.08

+1.00%

98,580

99,390

98,450

1.068.559

Marsh & McLennan (MMC)

88,850

2018-12-04

--0.25

+1.00%

88,920

89,580

88,530

408.333

Amgen Inc. (AMGN)

202,370

2018-11-29

+0,950

+1,00%

199,780

204,000

199,530

1.836.703

Procter & Gamble (PG)

93,310

2018-12-04

--0.01

+1.00%

93,490

94,860

93,170

10.304.630

Compania Cervecer (CCU)

26,060

2018-11-29

--0.13

+1.00%

26,050

26,290

26,040

122.574

Clorox Company (T (CLX)

166,050

2018-11-29

+0,630

+1,00%

165,080

166,650

164,660

825.682

Cisco Systems (CSCO)

47,330

2018-11-30

--0.01

+1.00%

47,270

47,450

46,920

4.762.078

Devon Energy Corp (DVN)

26,970

2018-11-30

+0,060

+1,00%

26,510

27,150

25,980

6.761.406