AMEX

BVSP

CAC

DAX

DJI

FOREX

FTSE

IBEX

ï¿½NDICES

MIB

NASDAQ

PSI

SP500

Cotaï¿½ï¿½es do Mercado

Prï¿½ximo Update: 07:56 (em 10 minutos)

Activo

ï¿½ltima

Hora

Var.

Var.%

Aber.

Mï¿½x.

Mï¿½n.

Volume

SPDR S&P 500 (SPY)

270,250

2018-12-04

--9.05

+0.97%

278,370

278,850

269,900

176.147.153

General Electric (GE)

7,740

2018-11-28

+0,300

+1,04%

7,390

7,770

7,370

124.253.534

EMC Corporation C (EMC)

29,050

2016-09-06

+0,280

+0,00%

28,750

29,130

28,650

102.673.327

Praxair (PX)

164,500

2018-10-30

--0.99

+0.99%

166,110

167,670

162,740

57.375.630

Apple Inc. (AAPL)

179,550

2018-11-29

--1.39

+0.99%

182,660

182,800

177,700

41.498.872

Bank of America C (BAC)

27,565

2017-11-01

+0,175

+0,64%

27,640

27,730

27,360

40.162.264

E.I. du Pont de N (DD)

83,930

2017-08-31

0,000

0,00%

83,540

85,160

83,310

34.861.021

Pfizer (PFE)

45,140

2018-12-04

--0.85

+0.98%

46,230

46,470

45,110

26.062.310

Chesapeake Energy (CHK)

3,030

2018-11-29

+0,020

+1,01%

3,030

3,090

2,965

23.641.494

Verizon Communica (VZ)

58,090

2018-12-04

--0.07

+1.00%

58,100

59,400

57,960

21.727.411

eBay Inc. (EBAY)

29,850

2018-11-30

+0,330

+1,01%

29,470

29,880

29,265

19.692.663

QUALCOMM Incorpor (QCOM)

57,730

2018-12-04

--1.41

+0.98%

58,990

59,480

57,220

15.829.586

Coca-Cola Company (KO)

49,690

2018-12-03

--0.71

+0.99%

49,870

49,960

48,890

14.867.158

Microsoft Corpora (MSFT)

109,780

2018-12-04

--2.31

+0.98%

111,940

112,630

109,650

14.196.935

Starbucks Corpora (SBUX)

66,650

2018-12-04

--0.85

+0.99%

67,470

68,150

66,450

13.164.391

Ford Motor Compan (F)

9,812

2018-12-03

+0,400

+1,04%

9,710

9,845

9,660

11.946.542

Wal-Mart Stores (WMT)

95,810

2018-12-04

--2.94

+0.97%

98,250

98,960

95,610

10.426.289

TJX Companies (TJX)

47,170

2018-12-04

--1.22

+0.97%

48,520

48,770

46,940

10.420.401

Procter & Gamble (PG)

93,310

2018-12-04

--0.01

+1.00%

93,490

94,860

93,170

10.304.630

PulteGroup (PHM)

25,630

2018-12-04

--1.19

+0.96%

26,360

26,650

25,460

10.230.798

J.C. Penney Compa (JCP)

1,440

2018-12-03

+0,010

+1,01%

1,450

1,460

1,420

9.511.536

Nabors Industries (NBR)

3,125

2018-12-04

--0.09

+0.97%

3,220

3,250

3,070

9.273.519

Johnson & Johnson (JNJ)

146,210

2018-12-03

--0.69

+1.00%

145,570

146,630

144,940

8.670.781

Citigroup (C)

74,125

2017-11-01

+0,625

+0,85%

73,990

74,520

73,810

8.270.799

Applied Materials (AMAT)

36,540

2018-11-29

--0.57

+0.98%

36,790

37,090

36,280

7.785.137

United Technologi (UTX)

120,870

2018-12-04

--2.73

+0.98%

123,220

123,430

119,300

7.686.590

PP&L Corporation (PPL)

30,710

2018-12-04

--0.40

+0.99%

31,170

31,420

30,650

7.154.154

Devon Energy Corp (DVN)

26,970

2018-11-30

+0,060

+1,00%

26,510

27,150

25,980

6.761.406

BB&T Corporation (BBT)

49,635

2017-11-01

+0,395

+0,80%

49,350

49,910

49,350

6.676.129

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

Abbott Laboratori (ABT)

73,260

2018-11-29

+0,430

+1,01%

72,430

73,700

72,370

6.399.884

Celgene Corporati (CELG)

70,160

2018-11-29

--0.82

+0.99%

70,400

71,030

68,930

6.015.655

International Bus (IBM)

125,310

2018-12-03

+1,040

+1,01%

125,670

126,590

124,360

5.764.562

Office Depot (ODP)

3,140

2018-12-04

--0.11

+0.97%

3,240

3,280

3,080

5.740.068

Alcoa Inc. Common (AA)

33,600

2018-11-28

+2,410

+1,08%

31,350

34,170

30,960

5.636.661

The AES Corporati (AES)

10,625

2017-11-01

-0,005

-0.047%

10,590

10,660

10,550

5.480.318

Archer-Daniels-Mi (ADM)

40,715

2017-11-01

-0,155

-0.379%

40,970

41,110

40,080

5.474.187

Interpublic Group (IPG)

24,370

2018-11-28

+0,660

+1,03%

23,850

24,390

23,780

5.243.598

Southern Company (SO)

46,120

2018-11-28

+0,030

+1,00%

46,090

46,290

45,820

5.182.586

Lexmark Internati (LXK)

40,490

2016-11-28

+0,010

+0,00%

40,490

40,500

40,470

5.160.103

Monster Worldwide (MWW)

3,410

2016-10-31

+0,060

+0,00%

3,390

3,420

3,380

5.002.719

Xerox Corporation (XRX)

26,700

2018-12-04

--0.80

+0.97%

27,320

27,520

26,500

4.996.835

Caterpillar (CAT)

130,230

2018-11-29

--0.54

+1.00%

130,800

130,910

127,585

4.996.185

ConAgra Foods (CAG)

32,270

2018-11-29

--0.16

+1.00%

32,510

32,720

32,220

4.975.847

Marathon Oil Corp (MRO)

17,030

2018-12-04

--0.52

+0.97%

17,570

17,760

16,980

4.970.953

Boston Scientific (BSX)

27,910

2017-11-01

-0,230

-0.82%

28,230

28,270

27,770

4.818.528

Cisco Systems (CSCO)

47,330

2018-11-30

--0.01

+1.00%

47,270

47,450

46,920

4.762.078

Express Scripts H (ESRX)

101,470

2018-11-30

+0,250

+1,00%

101,010

101,490

100,390

4.674.212

Progressive Corpo (PGR)

64,630

2018-12-04

--2.18

+0.97%

66,780

66,880

64,420

4.604.299

Occidental Petrol (OXY)

69,670

2018-12-04

--1.65

+0.98%

71,600

71,800

68,800

4.455.925

Anadarko Petroleu (APC)

53,700

2018-11-29

+1,170

+1,02%

53,170

54,210

52,880

4.411.054

Nike (NKE)

76,210

2018-12-04

--1.73

+0.98%

77,420

78,400

76,130

4.401.059

Lennar Corporatio (LEN)

43,610

2018-12-03

+0,880

+1,02%

43,450

43,720

42,350

4.365.432

PACCAR Inc. (PCAR)

59,320

2018-12-04

--1.79

+0.97%

60,830

61,010

58,910

4.308.404

NetApp (NTAP)

67,970

2018-12-04

--1.96

+0.97%

69,700

70,270

66,990

4.085.653

Xcel Energy Inc. (XEL)

52,830

2018-12-04

--0.11

+1.00%

52,860

53,470

52,750

4.034.671

Huntington Bancsh (HBAN)

14,435

2018-12-03

--0.15

+0.99%

14,810

14,850

14,380

4.027.498

Host Hotels & Res (HST)

19,350

2018-12-03

+0,350

+1,02%

19,170

19,360

18,920

4.006.211

Walt Disney Compa (DIS)

115,575

2018-11-30

--1.04

+0.99%

116,840

117,065

115,420

3.968.458

Public Service En (PEG)

55,810

2018-12-04

+0,130

+1,00%

55,770

56,325

55,590

3.943.779

H&R Block (HRB)

27,980

2018-12-03

+0,970

+1,04%

27,270

28,130

27,120

3.715.426

Bristol-Myers Squ (BMY)

62,215

2017-11-01

+0,555

+0,90%

61,860

62,310

61,490

3.541.547

Target Corporatio (TGT)

59,035

2017-11-01

-0,005

-0.008%

58,800

59,420

58,615

3.526.070

U.S. Bancorp Comm (USB)

54,575

2017-11-01

+0,195

+0,36%

54,580

54,740

54,260

3.515.663

Emerson Electric (EMR)

67,520

2018-11-30

+0,190

+1,00%

67,150

67,650

66,420

3.467.105

International Gam (IGT)

17,400

2018-12-03

+0,190

+1,01%

17,810

17,930

17,390

3.363.815

Newmont Mining Co (NEM)

33,980

2018-12-04

+0,760

+1,02%

33,440

34,120

33,320

3.197.258

Valero Energy Cor (VLO)

80,720

2017-11-01

+1,830

+2,32%

79,320

80,860

79,070

3.147.167

Nucor Corporation (NUE)

59,660

2018-12-04

--1.53

+0.97%

61,190

61,780

59,590

3.068.298

SunTrust Banks (STI)

63,090

2018-11-28

+0,030

+1,00%

63,080

63,610

61,940

2.994.583

Coach (COH)

39,900

2017-10-30

-0,380

-0.94%

40,120

40,360

39,880

2.971.978

Consolidated Edis (ED)

80,350

2018-11-30

+1,110

+1,01%

79,370

80,390

79,045

2.866.146

Avon Products (AVP)

2,310

2017-11-01

+0,030

+1,32%

2,300

2,330

2,270

2.822.046

Gap (GPS)

26,005

2017-11-01

+0,015

+0,06%

26,110

26,315

25,720

2.814.304

WENDYS/ARBYS GROU (WEN)

17,450

2018-12-04

--0.47

+0.97%

17,950

18,020

17,430

2.805.937

Wyndham Worldwide (WYN)

108,440

2018-05-31

--2.22

+0.98%

110,940

110,950

108,050

2.767.632

ProLogis (PLD)

66,860

2018-12-04

--1.79

+0.97%

68,680

68,950

66,740

2.749.358

Nordstrom (JWN)

53,150

2018-12-03

+0,280

+1,01%

53,380

53,770

51,935

2.689.336

CME Group Inc. (CME)

188,910

2018-11-29

+1,800

+1,01%

186,450

189,400

184,100

2.602.165

Agilent Technolog (A)

71,480

2018-11-28

+2,120

+1,03%

69,820

71,485

69,430

2.598.382

Equity Residentia (EQR)

71,250

2018-11-30

+0,980

+1,01%

70,610

71,290

70,180

2.534.485

Juniper Networks (JNPR)

29,320

2018-12-03

+0,610

+1,02%

29,200

29,320

29,020

2.452.445

Colgate-Palmolive (CL)

63,040

2018-11-29

+0,210

+1,00%

62,720

63,340

62,614

2.383.187

V.F. Corporation (VFC)

80,340

2018-12-04

--2.69

+0.97%

82,980

83,530

80,140

2.351.264