Cotações
Indices worldwide
| Europeias | Norte Americanas | Futuros e Câmbios | ADR |
|---|---|---|---|
|
Dax-Xetra CAC40 Footsie IBEX 35 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) |
|---|---|---|---|---|---|---|---|---|---|
| AAPL | APPLE | 431,77 | -0,23 | -0,05 | 431,56 | 434,90 | 430,21 | 6.894.300 | 2013-06-18 20:00 |
| ADBE | ADOBE | 43,36 | -0,03 | -0,07 | 43,55 | 44,20 | 43,22 | 5.170.618 | 2013-06-18 20:00 |
| ADP | AUTOMATIC DATA PROCESSING, INC. | 69,60 | 0,90 | 1,31 | 68,67 | 69,68 | 68,61 | 1.245.770 | 2013-06-18 20:00 |
| ADSK | AUTODESK INC | 35,13 | -0,30 | -0,85 | 35,33 | 35,52 | 35,12 | 1.873.927 | 2013-06-18 20:00 |
| AKAM | Akamai Technologies, Inc | 42,84 | -0,10 | -0,23 | 42,60 | 43,02 | 42,44 | 1.636.360 | 2013-06-18 20:00 |
| ALTR | ALTERA | 32,93 | 0,07 | 0,21 | 32,92 | 33,15 | 32,83 | 2.354.585 | 2013-06-18 20:00 |
| ALXN | Alexion Pharmaceuticals, Inc | 92,39 | 1,07 | 1,17 | 91,50 | 93,58 | 91,35 | 937.680 | 2013-06-18 20:00 |
| AMAT | APPLIED MAT. | 15,97 | 0,19 | 1,20 | 15,78 | 16,09 | 15,77 | 13.784.672 | 2013-06-18 20:00 |
| AMGN | AMGEN | 101,50 | 2,42 | 2,44 | 99,28 | 102,29 | 99,07 | 3.283.250 | 2013-06-18 20:00 |
| AMZN | Amazon.com | 281,76 | 3,70 | 1,33 | 278,84 | 282,91 | 278,11 | 2.114.864 | 2013-06-18 20:00 |
| APOL | APOLLO | 20,20 | -0,67 | -3,21 | 20,99 | 21,07 | 20,00 | 1.851.645 | 2013-06-18 20:00 |
| ATVI | ACTIVISION INC NEW | 14,59 | -0,14 | -0,95 | 14,69 | 14,82 | 14,54 | 9.396.789 | 2013-06-18 20:00 |
| AVGO | Avago Techonologies Limited | 38,75 | 0,66 | 1,73 | 38,04 | 38,80 | 37,98 | 2.711.453 | 2013-06-18 20:00 |
| BBBY | B. B & BEYOND | 71,99 | 0,77 | 1,08 | 71,45 | 72,00 | 71,03 | 1.105.818 | 2013-06-18 20:00 |
| BIDU | BAIDU, INC. | 96,30 | -0,46 | -0,48 | 96,23 | 97,33 | 96,01 | 3.287.803 | 2013-06-18 20:00 |
| BIIB | BIOGEN IDEC INC | 210,80 | 3,05 | 1,47 | 207,51 | 211,62 | 206,43 | 1.426.674 | 2013-06-18 20:00 |
| BMC | BMC SOFTWARE, INC. | 45,20 | 0,06 | 0,13 | 45,17 | 45,20 | 45,14 | 1.173.913 | 2013-06-18 20:00 |
| BRCM | BROADCOM | 34,62 | 0,34 | 0,99 | 34,32 | 34,63 | 34,18 | 6.819.254 | 2013-06-18 20:00 |
| CA | CA INC. | 28,64 | 0,04 | 0,16 | 28,57 | 28,71 | 28,37 | 2.374.804 | 2013-06-18 20:00 |
| CELG | CELGENE CORP | 120,24 | 2,54 | 2,16 | 118,44 | 120,45 | 117,72 | 1.802.556 | 2013-06-18 20:00 |
| CERN | CERNER CORPORATION | 99,01 | 0,79 | 0,80 | 98,67 | 99,19 | 98,08 | 407.934 | 2013-06-18 20:00 |
| CHKP | CHECK POINT SOFTWARE TECHNOLOGIES LTD. | 49,78 | 0,24 | 0,49 | 49,50 | 49,99 | 49,15 | 1.121.236 | 2013-06-18 20:00 |
| CHRW | C H ROBINSON WORLDWIDE INC | 57,33 | 0,43 | 0,76 | 56,99 | 57,42 | 56,71 | 1.302.674 | 2013-06-18 20:00 |
| CMCSA | Comcast Corporation | 40,39 | 0,31 | 0,77 | 40,22 | 40,71 | 40,16 | 9.435.429 | 2013-06-18 20:00 |
| COST | Costco Whol. | 112,08 | 0,38 | 0,34 | 111,54 | 112,20 | 111,20 | 1.219.867 | 2013-06-18 20:00 |
| CSCO | CISCO | 24,82 | 0,12 | 0,49 | 24,74 | 24,98 | 24,70 | 34.605.052 | 2013-06-18 20:00 |
| CTSH | COGNIZANT TECHNOLOGY SOLUTIO | 64,04 | 0,58 | 0,92 | 63,64 | 64,45 | 63,25 | 3.290.805 | 2013-06-18 20:00 |
| CTXS | CITRIX | 62,20 | 0,85 | 1,39 | 61,53 | 62,39 | 61,41 | 2.311.951 | 2013-06-18 20:00 |
| DELL | DELL | 13,48 | 0,07 | 0,52 | 13,42 | 13,74 | 13,40 | 27.238.772 | 2013-06-18 20:00 |
| DLTR | Dollar Tree, Inc | 50,60 | 0,46 | 0,92 | 50,16 | 50,66 | 50,04 | 1.430.277 | 2013-06-18 20:00 |
| DTV | DIRECTV | 63,58 | 1,71 | 2,76 | 61,78 | 63,76 | 61,66 | 3.631.867 | 2013-06-18 20:00 |
| EA | Electronic Arts Inc | 23,03 | 0,60 | 2,67 | 22,45 | 23,09 | 22,42 | 4.466.885 | 2013-06-18 20:00 |
| EBAY | eBay Inc | 52,56 | 0,50 | 0,95 | 52,15 | 52,86 | 52,10 | 5.597.170 | 2013-06-18 20:00 |
| ESRX | EXPRESS SCRIP. | 62,94 | -0,04 | -0,06 | 63,12 | 63,34 | 62,67 | 3.460.221 | 2013-06-18 20:00 |
| EXPD | EXPEDITORS INTL WASH INC | 38,99 | 0,34 | 0,88 | 38,75 | 39,21 | 38,59 | 988.589 | 2013-06-18 20:00 |
| EXPE | EXPEDIA INC DEL | 60,64 | 1,51 | 2,55 | 59,40 | 60,95 | 59,26 | 3.039.730 | 2013-06-18 20:00 |
| FAST | FASTENAL CO | 46,90 | -0,30 | -0,64 | 47,32 | 47,39 | 46,75 | 2.516.945 | 2013-06-18 20:00 |
| FFIV | F5 Networks, Inc | 76,06 | 1,53 | 2,05 | 74,51 | 76,74 | 74,51 | 1.090.234 | 2013-06-18 20:00 |
| FISV | FISERV | 88,64 | 0,75 | 0,85 | 87,67 | 88,73 | 87,67 | 427.034 | 2013-06-18 20:00 |
| FLEX | FLEXTRONICS INTERNATIONAL LTD. | 7,65 | 0,02 | 0,26 | 7,62 | 7,68 | 7,59 | 4.852.068 | 2013-06-18 20:00 |
| FOSL | Fossil, Inc | 107,51 | 1,90 | 1,80 | 106,09 | 108,07 | 105,06 | 773.463 | 2013-06-18 20:00 |
| GILD | GILEAD SC. | 51,94 | 0,91 | 1,78 | 51,04 | 52,05 | 50,87 | 6.780.064 | 2013-06-18 20:00 |
| GMCR | Green Mountain Coffee Roasters Inc | 79,30 | -0,11 | -0,14 | 79,53 | 79,85 | 78,30 | 1.602.562 | 2013-06-18 20:00 |
| GOLD | Randgold Resources Limited | 72,61 | -2,18 | -2,91 | 73,67 | 73,80 | 72,50 | 647.708 | 2013-06-18 20:00 |
| GOOG | GOOGLE INC | 900,62 | 14,37 | 1,62 | 888,65 | 901,00 | 888,35 | 2.145.955 | 2013-06-18 20:00 |
| GRMN | GARMIN LTD | 35,76 | 0,82 | 2,35 | 35,28 | 36,25 | 35,06 | 1.484.160 | 2013-06-18 20:00 |
| HSIC | HENRY SCHEIN, INC | 98,15 | 0,51 | 0,52 | 97,90 | 98,28 | 97,45 | 330.742 | 2013-06-18 20:00 |
| INFY | INFOSYS TECHNOLOGIES LTD | 41,58 | -0,67 | -1,59 | 41,82 | 41,99 | 41,48 | 1.526.377 | 2013-06-18 20:00 |
| INTC | INTEL | 25,46 | 0,36 | 1,45 | 25,09 | 25,65 | 25,07 | 36.323.620 | 2013-06-18 20:00 |
| INTU | INTUIT | 58,70 | 0,67 | 1,15 | 58,02 | 58,79 | 57,93 | 2.693.383 | 2013-06-18 20:00 |
| ISRG | INTUITIVE SURGICAL INC | 509,61 | 10,29 | 2,06 | 503,36 | 510,88 | 500,43 | 539.284 | 2013-06-18 20:00 |
| KLAC | KLA- Tencor Corporation | 56,39 | 0,41 | 0,73 | 56,28 | 56,67 | 56,01 | 1.436.656 | 2013-06-18 20:00 |
| LIFE | LIFE TECH. CORP. | 74,27 | 0,03 | 0,04 | 74,28 | 74,30 | 74,16 | 982.165 | 2013-06-18 20:00 |
| LINTA | LIBERTY MEDIA HLDG CORP | 23,01 | 0,40 | 1,77 | 22,58 | 23,09 | 22,55 | 1.367.877 | 2013-06-18 20:00 |
| LLTC | LINEAR TECH. | 37,28 | 0,42 | 1,14 | 36,94 | 37,53 | 36,94 | 1.303.467 | 2013-06-18 20:00 |
| LRCX | LAM RESEARCH | 47,68 | 0,41 | 0,87 | 47,24 | 47,69 | 47,22 | 1.417.622 | 2013-06-18 20:00 |
| MAT | MATTEL, INC. | 45,05 | 0,59 | 1,33 | 44,54 | 45,09 | 44,42 | 1.285.722 | 2013-06-18 20:00 |
| MCHP | MICROCHIP | 38,04 | 0,49 | 1,30 | 37,60 | 38,09 | 37,49 | 1.345.818 | 2013-06-18 20:00 |
| MDLZ | Mondelez internacional, Inc | 30,50 | 0,16 | 0,53 | 30,37 | 30,61 | 30,24 | 6.000.471 | 2013-06-18 20:00 |
| MNST | Monster Beverage Corporation | 59,63 | 0,02 | 0,03 | 59,99 | 60,35 | 59,17 | 1.063.765 | 2013-06-18 20:00 |
| MRVL | MARVELL TECHNOLOGY GROUP LTD | 11,57 | 0,23 | 2,03 | 11,37 | 11,57 | 11,32 | 6.052.196 | 2013-06-18 20:00 |
| MSFT | MICROSOFT | 34,98 | -0,02 | -0,06 | 34,97 | 35,17 | 34,90 | 28.165.740 | 2013-06-18 20:00 |
| MU | Micron Technology Inc | 13,75 | 0,51 | 3,85 | 13,35 | 13,76 | 13,31 | 57.412.052 | 2013-06-18 20:00 |
| MXIM | MAXIM INTEGRATED PRODUCTS, INC. | 28,32 | 0,13 | 0,46 | 28,29 | 28,51 | 28,11 | 2.995.798 | 2013-06-18 20:00 |
| MYL | MYLAN INC. | 31,87 | 0,33 | 1,05 | 31,61 | 31,96 | 31,41 | 3.387.321 | 2013-06-18 20:00 |
| NFLX | Netflix, Inc | 228,83 | -0,40 | -0,17 | 230,59 | 231,00 | 226,40 | 2.483.512 | 2013-06-18 20:00 |
| NTAP | NetApp, Inc | 39,39 | 0,78 | 2,02 | 38,74 | 39,51 | 38,70 | 7.040.624 | 2013-06-18 20:00 |
| NUAN | Nuance Communications, Inc | 19,04 | 0,19 | 1,01 | 18,83 | 19,05 | 18,77 | 3.297.787 | 2013-06-18 20:00 |
| NVDA | NVIDIA | 14,40 | -0,09 | -0,62 | 14,59 | 14,72 | 14,28 | 12.129.555 | 2013-06-18 20:00 |
| NWSA | NEWS CORPORATION | 31,56 | 0,28 | 0,90 | 31,15 | 32,07 | 30,96 | 35.771.800 | 2013-06-18 20:00 |
| ORCL | ORACLE | 34,40 | 0,13 | 0,38 | 34,24 | 34,59 | 34,21 | 16.728.898 | 2013-06-18 20:00 |
| ORLY | O'REILLY AUTOMOTIVE INC. | 113,09 | 1,14 | 1,02 | 112,09 | 113,14 | 111,71 | 675.497 | 2013-06-18 20:00 |
| PAYX | PAYCHEX | 37,80 | -0,04 | -0,11 | 37,88 | 37,93 | 37,47 | 1.620.666 | 2013-06-18 20:00 |
| PCAR | PACCAR | 54,51 | 0,65 | 1,21 | 54,10 | 54,65 | 53,79 | 667.431 | 2013-06-18 20:00 |
| PCLN | PRICELINE.COM | 834,82 | 9,28 | 1,12 | 829,08 | 839,45 | 826,52 | 630.637 | 2013-06-18 20:00 |
| PRGO | Perrigo Co. | 121,16 | 1,65 | 1,38 | 119,47 | 121,30 | 119,44 | 496.872 | 2013-06-18 20:04 |
| QCOM | QUALCOMM | 62,38 | 0,31 | 0,50 | 62,29 | 62,73 | 62,01 | 11.521.132 | 2013-06-18 20:00 |
| RIMM | RESEARCH IN MOTION LTD | 13,02 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2013-02-01 21:00 |
| ROST | ROSS STORES INC | 65,31 | 0,77 | 1,19 | 64,48 | 65,45 | 64,34 | 799.683 | 2013-06-18 20:00 |
| SBUX | STARBUCKS CORP | 67,10 | 1,06 | 1,61 | 66,05 | 67,13 | 65,95 | 3.671.981 | 2013-06-18 20:00 |
| SHLD | SEARS HLDGS CORP | 47,06 | 0,22 | 0,47 | 46,84 | 47,26 | 46,28 | 367.788 | 2013-06-18 20:00 |
| SIAL | SIGMA ALDRICH CORP | 82,18 | 0,45 | 0,55 | 81,96 | 82,64 | 81,68 | 593.453 | 2013-06-18 20:00 |
| SIRI | SIRIUS XM Radio Inc | 3,40 | 0,06 | 1,80 | 3,34 | 3,46 | 3,34 | 54.689.416 | 2013-06-18 20:00 |
| SNDK | SANDISK CORP | 63,04 | 1,81 | 2,96 | 61,37 | 63,27 | 61,03 | 5.450.586 | 2013-06-18 20:00 |
| SPLS | STAPLES INC | 16,48 | 0,05 | 0,30 | 16,42 | 16,62 | 16,29 | 8.192.094 | 2013-06-18 20:00 |
| SRCL | Stericycle, Inc | 110,88 | 1,55 | 1,42 | 109,68 | 111,09 | 109,54 | 554.951 | 2013-06-18 20:00 |
| STX | SEAGATE TECH. | 44,99 | 0,98 | 2,23 | 44,10 | 45,05 | 44,04 | 4.548.049 | 2013-06-18 20:00 |
| SYMC | SYMANTEC CORP | 22,73 | 0,40 | 1,79 | 22,34 | 22,81 | 22,32 | 11.835.611 | 2013-06-18 20:00 |
| TXN | Texas Instruments Inc | 36,12 | 0,34 | 0,95 | 35,89 | 36,34 | 35,68 | 5.620.292 | 2013-06-18 20:00 |
| VIAB | Viacom, Inc | 67,60 | 0,32 | 0,47 | 67,14 | 68,00 | 67,01 | 1.753.806 | 2013-06-18 20:00 |
| VMED | VIRGIN MEDIA INC NUD YW OJU | 51,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00 | 0 | 2013-06-07 20:00 |
| VOD | VODAFONE GROUP PLC | 28,71 | 0,15 | 0,53 | 28,98 | 28,98 | 28,61 | 9.332.746 | 2013-06-18 20:00 |
| VRSN | VERISIGN INC | 45,00 | -0,17 | -0,38 | 45,28 | 45,63 | 44,96 | 2.041.047 | 2013-06-18 20:00 |
| VRTX | VERTEX PHARMACEUTICALS INC | 78,80 | 0,05 | 0,06 | 78,94 | 79,59 | 77,45 | 1.967.848 | 2013-06-18 20:00 |
| WCRX | WARNER CHILCOTT PLC | 19,76 | 0,06 | 0,33 | 19,76 | 19,88 | 19,64 | 3.437.537 | 2013-06-18 20:00 |
| WFM | Whole Foods Market, Inc | 52,73 | 0,42 | 0,80 | 52,34 | 52,86 | 52,25 | 2.038.858 | 2013-06-18 20:00 |
| WYNN | WYNN RESORTS LTD | 139,30 | 0,91 | 0,66 | 138,87 | 140,40 | 138,58 | 950.265 | 2013-06-18 20:00 |
| XLNX | XILINX INC | 40,20 | 0,70 | 1,79 | 39,48 | 40,24 | 39,46 | 3.095.093 | 2013-06-18 20:00 |
| XRAY | DENTSPLY INTL INC NEW | 41,78 | 0,20 | 0,48 | 41,60 | 41,91 | 41,54 | 498.749 | 2013-06-18 20:00 |
| YHOO | YAHOO INC | 26,66 | 0,12 | 0,45 | 26,62 | 26,89 | 26,50 | 9.607.530 | 2013-06-18 20:00 |