Registre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Registre-se grátis Já possui uma conta? Login
Cotações
Todos os tipos de ativos
- Todos os tipos de ativos
- Índices
- Ações
- ETFs
- Fundos
- Commodities
- Moedas
- Cripto
- Título
- Certificados
Nenhum resultado corresponde à sua pesquisa
Índices Futuros de Ações em Tempo Real
Fluxo em tempo real de cotações de futuros (CFDs)
| Índice | Mês | Último | Máxima | Mínima | Var. | Var.% | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| Ibovespa | Abr 19 | 100.438 | 100.535 | 99.470 | +1.120 | +1,13% | 18/03 | ||
| IBRX50 | Abr 19 | 16.432,00 | 16.432,00 | 16.432,00 | 0,00 | 0,00% | 14/03 | ||
| Dow 30 | Jun 19 | 25.992,5 | 26.013,5 | 25.949,5 | +27,5 | +0,11% | 01:19:24 | ||
| S&P 500 | Jun 19 | 2.842,62 | 2.844,62 | 2.839,12 | +2,12 | +0,07% | 01:19:24 | ||
| Nasdaq | Jun 19 | 7.365,38 | 7.372,00 | 7.356,38 | +4,63 | +0,06% | 01:19:24 | ||
| Russell 2000 | Jun 19 | 1.570,70 | 1.572,20 | 1.568,55 | +0,80 | +0,05% | 01:20:54 | ||
| S&P 500 VIX | Abr 19 | 15,03 | 15,08 | 14,97 | 0,01 | 0,00% | 00:30:28 | ||
| DAX | Jun 19 | 11.670,5 | 11.685,7 | 11.660,5 | -8,0 | -0,07% | 01:20:54 | ||
| CAC 40 | Abr 19 | 5.396,8 | 5.401,5 | 5.381,8 | +9,5 | +0,18% | 18/03 | ||
| FTSE 100 | Jun 19 | 7.205,5 | 7.216,2 | 7.202,5 | -4,0 | -0,06% | 01:21:07 | ||
| Euro Stoxx 50 | Jun 19 | 3.308 | 3.312 | 3.306 | -1 | -0,03% | 01:19:22 | ||
| FTSE MIB | Jun 19 | 20.694,50 | 20.722,50 | 20.517,00 | -292,50 | -1,39% | 18/03 | ||
| SMI | Jun 19 | 9.327,5 | 9.334,5 | 9.280,5 | -173,6 | -1,83% | 18/03 | ||
| IBEX 35 | Abr 19 | 9.379,5 | 9.387,5 | 9.289,5 | +84,4 | +0,91% | 18/03 | ||
| ATX | Jun 19 | 2.952,0 | 2.966,0 | 2.952,0 | -8,0 | -0,27% | 18/03 | ||
| WIG20 | Jun 19 | 2.354,50 | 2.366,50 | 2.350,50 | -0,50 | -0,02% | 18/03 | ||
| AEX | Abr 19 | 551,33 | 551,92 | 548,72 | +1,32 | +0,24% | 18/03 | ||
| BUX | 42.060 | 42.060 | 42.060 | +1.170 | +2,86% | 18/03 | |||
| RTS | Mar 19 | 122.145 | 122.145 | 121.395 | +605 | +0,50% | 18/03 | ||
| OMXS30 | Abr 19 | 1.568,62 | 1.574,12 | 1.563,38 | -24,98 | -1,57% | 18/03 | ||
| Grécia 20 | 1.884,62 | 1.887,00 | 1.874,00 | +0,87 | +0,05% | 15/03 | |||
| Nikkei 225 | Jun 19 | 21.373,0 | 21.443,0 | 21.245,0 | -37,0 | -0,17% | 01:20:26 | ||
| TOPIX | Jun 19 | 1.593,25 | 1.596,25 | 1.582,75 | -3,50 | -0,22% | 01:20:24 | ||
| Hang Seng | Mar 19 | 29.340,5 | 29.499,5 | 29.336,5 | -44,5 | -0,15% | 01:00:09 | ||
| China H-Shares | 11.625,0 | 11.729,0 | 11.621,0 | -43,0 | -0,37% | 00:59:59 | |||
| CSI 300 | 3.853,20 | 3.871,40 | 3.741,60 | +0,00 | +0,00% | 02:00:00 | |||
| China A50 | Mar 19 | 12.939,0 | 13.081,5 | 12.916,5 | -103,5 | -0,79% | 01:20:42 | ||
| S&P/ASX 200 | Jun 19 | 6.181,5 | 6.202,0 | 6.162,5 | -17,5 | -0,28% | 01:21:11 | ||
| MSCI Singapura | Mar 19 | 362,20 | 362,58 | 360,67 | +0,40 | +0,11% | 01:20:38 | ||
| Nifty 50 | Mar 19 | 11.495,50 | 11.539,75 | 11.482,00 | -17,50 | -0,15% | 01:21:25 | ||
| Bank NIFTY | Mar 19 | 29.659,40 | 29.835,70 | 29.502,90 | -0,95 | 0,01% | 01:21:23 | ||
| KOSPI 200 | Jun 19 | 280,6 | 281,3 | 279,5 | -0,2 | -0,05% | 01:21:04 | ||
| MSCI Taiwan | Mar 19 | 385,35 | 385,80 | 383,75 | +0,05 | +0,01% | 01:19:09 | ||
| FTSE/JSE 40 | Jun 19 | 51.024 | 51.070 | 50.454 | +1.206 | +2,42% | 18/03 | ||
| TecDAX | Jun 19 | 2.657,00 | 2.677,50 | 2.654,00 | -10,62 | -0,40% | 18/03 |
Cotações do Mercado de Contratos Futuros dos EUA
Indices Futures prices as of March 18th, 2019 - 23:20 CDT
| Nome | Mês | Último | Var. | Abertura | Máxima | Mínima | Hora | Gráfico | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Mar 19 | 2811.89s | +4.64 | 2808.00 | 2821.50 | 2807.50 | 03/15/19 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 19 | 7363.75 | +3.00 | 7362.25 | 7372.75 | 7356.50 | 23:09 | Q / C / O | |
| DJIA mini-sized | Jun 19 | 25988 | +23 | 25967 | 26014 | 25949 | 23:09 | Q / C / O | |
| Russell 2000 Mini | Jun 19 | 1570.40 | +0.50 | 1570.70 | 1572.20 | 1568.50 | 23:09 | Q / C / O | |
| E-Mini S&P Midcap | Jun 19 | 1915.90 | +1.90 | 1915.60 | 1917.50 | 1914.10 | 23:00 | Q / C / O | |
| S&P 500 Index | Jun 19 | 2843.00 | +2.40 | 2842.70 | 2844.00 | 2842.70 | 21:50 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 19 | 955.60s | +7.60 | 0.00 | 955.60 | 955.60 | 03/18/19 | Q / C / O | |
| CBOE S&P 500 VIX | Apr 19 | 15.050 | +0.025 | 15.000 | 15.100 | 14.950 | 23:08 | Q / C / O |
Cotações do Mercado de Contratos Futuros EUREX
| Índice | Mês | Último | Máxima | Mínima | Var. | Var.% | Hora | |
|---|---|---|---|---|---|---|---|---|
| Mini DAX | Jun 19 | 11.670,00 | 11.683,00 | 11.663,00 | -3,00 | -0,03% | 01:20:00 | |
| DAX | Jun 19 | 11.671,0 | 11.684,0 | 11.660,0 | -2,0 | -0,02% | 01:20:00 | |
| DAX Price Index Dividend | Dez 19 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 17/03 | |
| DivDAX | Jun 19 | 155,80 | 155,95 | 155,65 | +0,25 | +0,16% | 18/03 | |
| DivDAX Dividend | Dez 19 | 6,25 | 6,25 | 6,25 | 0,00 | 0,00% | 17/03 | |
| STOXX (FXXE) | Jun 19 | 362,20 | 362,90 | 362,20 | +0,50 | +0,14% | 18/03 | |
| Euro Stoxx 50 | Jun 19 | 3.307,0 | 3.309,0 | 3.306,0 | +4,0 | +0,12% | 01:19:00 | |
| STOXX Europe 50 (FSTX) | Jun 19 | 3.066,00 | 3.067,00 | 3.051,00 | +12,00 | +0,39% | 18/03 | |
| STOXX50 Dividend | Dez 19 | 121,50 | 121,70 | 121,50 | +0,10 | +0,08% | 18/03 | |
| STOXX50 ex Financials | Jun 19 | 1.744,50 | 1.744,50 | 1.744,50 | 0,00 | 0,00% | 13/03 | |
| STOXX600 | Jun 19 | 374,90 | 375,00 | 373,50 | +1,50 | +0,40% | 18/03 | |
| STOXX600 Auto&Parts | Jun 19 | 475,80 | 480,60 | 473,00 | +1,10 | +0,23% | 18/03 | |
| STOXX600 Banks | Jun 19 | 141,80 | 141,80 | 139,90 | +2,50 | +1,79% | 18/03 | |
| STOXX600 Basic Resources | Jun 19 | 461,20 | 461,20 | 457,80 | +7,80 | +1,72% | 18/03 | |
| STOXX600 Chemicals | Jun 19 | 889,90 | 893,20 | 888,40 | -3,40 | -0,38% | 18/03 | |
| STOXX600 Cons&Mat | Jun 19 | 429,90 | 429,90 | 426,40 | +0,90 | +0,21% | 18/03 | |
| STOXX600 Financial Serv | Jun 19 | 466,80 | 466,80 | 464,70 | +2,20 | +0,47% | 18/03 | |
| STOXX600 Food&Beverage | Jun 19 | 703,00 | 703,00 | 700,40 | -0,40 | -0,06% | 18/03 | |
| STOXX600 Health Care | Jun 19 | 775,70 | 776,00 | 773,40 | -0,50 | -0,06% | 18/03 | |
| STOXX600 Ind Gd&Ser | Jun 19 | 510,70 | 511,30 | 509,00 | +1,20 | +0,24% | 18/03 | |
| STOXX600 Insurance | Jun 19 | 287,70 | 288,20 | 286,60 | +0,70 | +0,24% | 18/03 | |
| STOXX600 Insurance Div | Dez 19 | 13,00 | 13,00 | 13,00 | 0,00 | 0,00% | 17/03 | |
| STOXX600 Media | Jun 19 | 281,80 | 282,60 | 281,20 | -0,30 | -0,11% | 18/03 | |
| STOXX600 Oil&Gas | Jun 19 | 338,10 | 339,10 | 334,70 | +2,40 | +0,71% | 18/03 | |
| STOXX600 Oil&Gas Div | Dez 19 | 14,50 | 14,50 | 14,50 | 0,00 | 0,00% | 17/03 | |
| STOXX600 RE | Jun 19 | 174,20 | 174,20 | 173,20 | +1,10 | +0,64% | 18/03 | |
| STOXX600 Retail | Jun 19 | 315,70 | 315,70 | 313,60 | +2,90 | +0,93% | 18/03 | |
| STOXX600 Technology | Jun 19 | 450,90 | 453,60 | 450,00 | -4,00 | -0,88% | 18/03 | |
| STOXX600 Telecom | Jun 19 | 245,20 | 246,20 | 243,90 | +1,70 | +0,70% | 18/03 | |
| STOXX600 Telecom Div | Dez 19 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 17/03 | |
| STOXX600 Trvl&Lei | Jun 19 | 237,30 | 237,50 | 236,20 | -0,80 | -0,34% | 18/03 | |
| STOXX600 Utilities | Jun 19 | 310,90 | 310,90 | 309,20 | +1,60 | +0,52% | 18/03 | |
| STOXX600 Utilities Div | Dez 19 | 13,50 | 13,50 | 13,50 | 0,00 | 0,00% | 17/03 | |
| STOXX Banks | Jun 19 | 94,80 | 95,00 | 93,30 | +1,90 | +2,05% | 18/03 | |
| STOXX Banks Dividend | Dez 19 | 5,29 | 5,29 | 5,29 | 0,00 | 0,00% | 17/03 | |
| STOXX Basic Resources | Jun 19 | 204,50 | 204,50 | 204,00 | +3,10 | +1,54% | 18/03 | |
| STOXX Chemicals | Jun 19 | 1.013,00 | 1.019,40 | 1.013,00 | -5,80 | -0,57% | 18/03 | |
| STOXX Cons&Materials | Jun 19 | 418,10 | 418,10 | 415,70 | -0,40 | -0,10% | 18/03 | |
| STOXX Financial Services | Jun 19 | 424,70 | 424,80 | 424,70 | +0,00 | +0,00% | 15/03 | |
| STOXX Food&Beverage | Jun 19 | 577,40 | 579,70 | 577,40 | -1,90 | -0,33% | 18/03 | |
| STOXX Health Care | Jun 19 | 747,50 | 750,40 | 747,40 | -3,20 | -0,43% | 18/03 | |
| STOXX Ind Gds&Ser | Jun 19 | 808,60 | 811,80 | 808,60 | -0,50 | -0,06% | 18/03 | |
| STOXX Insurance | Jun 19 | 268,20 | 269,30 | 268,00 | +0,50 | +0,19% | 18/03 | |
| STOXX Insurance Dividend | Dez 19 | 13,00 | 13,00 | 13,00 | 0,00 | 0,00% | 17/03 | |
| STOXX Large | Jun 19 | 363,50 | 363,90 | 361,20 | +0,00 | +0,00% | 15/03 | |
| STOXX Large200 | Jun 19 | 374,10 | 374,30 | 374,00 | +0,80 | +0,21% | 18/03 | |
| STOXX Media | Jun 19 | 225,60 | 225,60 | 225,60 | +1,00 | +0,45% | 18/03 | |
| STOXX Mid | Jun 19 | 430,30 | 431,00 | 429,90 | +1,80 | +0,42% | 18/03 | |
| STOXX Mid200 | Jun 19 | 459,70 | 459,70 | 459,60 | -0,10 | -0,02% | 18/03 | |
| STOXX Oil&Gas | Jun 19 | 341,10 | 341,10 | 337,70 | +3,40 | +1,01% | 18/03 | |
| STOXX Oil&Gas Dividend | Dez 19 | 16,00 | 16,00 | 16,00 | 0,00 | 0,00% | 17/03 | |
| STOXX Per&Hou Goods | Jun 19 | 909,90 | 910,00 | 905,70 | -3,50 | -0,38% | 18/03 | |
| STOXX RE | Jun 19 | 236,00 | 236,00 | 235,00 | +2,30 | +0,98% | 18/03 | |
| STOXX Retail | Jun 19 | 522,00 | 522,00 | 518,90 | +3,30 | +0,64% | 18/03 | |
| STOXX Select Div30 (FD3D) | Dez 19 | 112,50 | 112,50 | 112,50 | 0,00 | 0,00% | 17/03 | |
| STOXX Select Div30 (FEDV) | Jun 19 | 1.926,00 | 1.926,50 | 1.921,00 | +19,00 | +1,00% | 18/03 | |
| STOXX Small | Jun 19 | 250,10 | 251,00 | 249,80 | +0,10 | +0,04% | 18/03 | |
| STOXX Small200 | Jun 19 | 283,80 | 286,20 | 283,40 | -0,10 | -0,04% | 18/03 | |
| STOXX Technology | Jun 19 | 493,50 | 497,20 | 493,50 | -5,30 | -1,06% | 18/03 | |
| STOXX Telecom Div | Dez 19 | 13,00 | 13,00 | 13,00 | 0,00 | 0,00% | 17/03 | |
| STOXX Telecommunications | Jun 19 | 294,90 | 295,00 | 292,00 | +4,40 | +1,51% | 18/03 | |
| STOXX Travel&Leisure | Jun 19 | 187,10 | 187,70 | 187,10 | -0,70 | -0,37% | 18/03 | |
| STOXX Utilities | Jun 19 | 303,10 | 303,40 | 301,60 | +1,00 | +0,33% | 18/03 | |
| STOXX Utilities Dividend | Dez 19 | 13,50 | 13,50 | 13,50 | 0,00 | 0,00% | 17/03 | |
| STOXX600 Per&Hou Gds | Jun 19 | 810,30 | 811,40 | 809,50 | -1,90 | -0,23% | 18/03 | |
| STOXX Automobiles&Parts | Jun 19 | 453,20 | 455,30 | 452,40 | -0,80 | -0,18% | 18/03 | |
| iShares DAX | Jun 19 | 99,47 | 99,47 | 99,47 | 0,00 | 0,00% | 17/03 | |
| MDAX | Jun 19 | 25.231,00 | 25.276,00 | 25.170,00 | +64,00 | +0,25% | 18/03 | |
| MSCI Japan | Jun 19 | 6.101,00 | 6.102,00 | 6.092,00 | +13,00 | +0,21% | 18/03 | |
| MSCI Russia | Jun 19 | 643,00 | 643,00 | 643,00 | 0,00 | 0,00% | 17/03 | |
| OMXH25 | Jun 19 | 4.090,00 | 4.090,00 | 4.090,00 | +19,30 | +0,47% | 18/03 | |
| RDX USD | Jun 19 | 1.473,50 | 1.476,00 | 1.460,00 | +27,00 | +1,87% | 18/03 | |
| SLI Swiss Leader | Jun 19 | 1.431,00 | 1.433,50 | 1.431,00 | +0,20 | +0,01% | 18/03 | |
| SMI | Jun 19 | 9.330,0 | 9.335,0 | 9.280,0 | +25,0 | +0,27% | 18/03 | |
| SMI Dividend | Dez 19 | 313,00 | 313,00 | 313,00 | 0,00 | 0,00% | 15/02 | |
| SMIM | Jun 19 | 2.392,00 | 2.407,00 | 2.392,00 | -16,00 | -0,66% | 18/03 | |
| TecDAX | Jun 19 | 2.657,00 | 2.677,00 | 2.655,50 | -9,50 | -0,36% | 18/03 | |
| VSTOXX Mini | Mar 19 | 13,40 | 13,60 | 13,25 | -0,15 | -1,11% | 18/03 |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
Declaração de Riscos: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
