Registre-se e crie alertas para ativos, eventos econômicos como também artigos de colaboradores
Registre-se grátis Já possui uma conta? Login
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 | Ago 18 | 71.002 | 71.628 | 70.405 | +642 | +0,91% | 17:48:54 | ||
| IBRX50 | Ago 18 | 11.771,00 | 11.771,00 | 11.771,00 | 0,00 | 0,00% | 21/06 | ||
| Dow 30 | Set 18 | 24.579,0 | 24.664,0 | 24.445,0 | +107,0 | +0,44% | 17:48:50 | ||
| S&P 500 | Set 18 | 2.757,50 | 2.768,25 | 2.749,25 | +5,00 | +0,18% | 17:48:47 | ||
| Nasdaq | Set 18 | 7.220,00 | 7.273,50 | 7.199,25 | -17,75 | -0,25% | 17:48:47 | ||
| Russell 2000 | Set 18 | 1.690,5 | 1.703,0 | 1.684,5 | -3,2 | -0,19% | 17:48:56 | ||
| S&P 500 VIX | Jul 18 | 14,43 | 15,03 | 14,22 | -0,54 | -3,61% | 17:13:37 | ||
| DAX | Set 18 | 12.546,5 | 12.589,5 | 12.451,5 | +54,5 | +0,44% | 17:15:04 | ||
| CAC 40 | Jul 18 | 5.367,0 | 5.391,5 | 5.319,2 | +53,5 | +1,01% | 16:59:51 | ||
| FTSE 100 | Set 18 | 7.609,0 | 7.632,0 | 7.476,0 | +131,0 | +1,75% | 17:15:04 | ||
| Euro Stoxx 50 | Set 18 | 3.419,0 | 3.437,0 | 3.389,0 | +26,0 | +0,77% | 17:05:19 | ||
| FTSE MIB | Set 18 | 21.775,00 | 21.875,00 | 21.630,00 | +179,00 | +0,83% | 15:30:06 | ||
| SMI | Set 18 | 8.546,0 | 8.596,0 | 8.422,0 | +108,0 | +1,28% | 17:05:19 | ||
| IBEX 35 | Jul 18 | 9.723,0 | 9.736,5 | 9.658,5 | +92,5 | +0,96% | 15:00:03 | ||
| ATX | Set 18 | 3.245,0 | 3.257,5 | 3.229,0 | +22,0 | +0,68% | 12:28:00 | ||
| WIG20 | Set 18 | 2.123,0 | 2.135,5 | 2.116,0 | +8,0 | +0,38% | 11:50:33 | ||
| AEX | Jul 18 | 558,35 | 560,28 | 552,98 | +5,90 | +1,07% | 16:59:01 | ||
| BUX | Dez 18 | 35.330,0 | 35.380,0 | 35.100,0 | +270,0 | +0,77% | 12:06:00 | ||
| RTS | Set 18 | 110.700 | 110.980 | 110.100 | +590 | +0,54% | 17:33:00 | ||
| OBX | Jul 18 | 813,65 | 814,30 | 804,45 | +9,37 | +1,17% | 11:14:39 | ||
| OMXS30 | Jul 18 | 1.549,38 | 1.575,62 | 1.546,62 | -22,37 | -1,42% | 21/06 | ||
| Grécia 20 | Jul 18 | 2.004,50 | 2.058,00 | 2.001,25 | -16,63 | -0,82% | 11:19:46 | ||
| IPC | Jun 18 | 47.197,0 | 47.475,0 | 47.185,0 | -344,0 | -0,72% | 21/06 | ||
| Nikkei 225 | Set 18 | 22.503,0 | 22.590,0 | 22.355,0 | -97,0 | -0,43% | 17:14:54 | ||
| TOPIX | Set 18 | 1.748,75 | 1.750,75 | 1.728,75 | +14,50 | +0,84% | 14:53:27 | ||
| Hang Seng | Jun 18 | 29.396,5 | 29.436,0 | 29.059,5 | +100,5 | +0,34% | 14:00:07 | ||
| China H-Shares | Jun 18 | 11.357,00 | 11.374,00 | 11.304,00 | +17,00 | +0,15% | 13:59:00 | ||
| CSI 300 | Jul 18 | 3.572,40 | 3.580,00 | 3.514,20 | +15,40 | +0,43% | 04:00:00 | ||
| China A50 | Jun 18 | 12.054,00 | 12.096,50 | 11.960,50 | -18,50 | -0,15% | 17:03:35 | ||
| S&P/ASX 200 | Set 18 | 6.179,5 | 6.200,0 | 6.143,5 | +29,0 | +0,47% | 17:42:20 | ||
| MSCI Singapura | Jun 18 | 369,00 | 370,83 | 367,80 | -1,45 | -0,39% | 17:44:00 | ||
| Nifty 50 | Jun 18 | 10.807,50 | 10.852,80 | 10.682,75 | +75,45 | +0,70% | 14:59:02 | ||
| Bank NIFTY | Jun 18 | 26.795,00 | 26.830,00 | 26.360,15 | +323,75 | +1,22% | 06:59:00 | ||
| KOSPI 200 | Set 18 | 303,65 | 303,65 | 298,05 | +2,90 | +0,96% | 03:45:00 | ||
| MSCI Taiwan | Jun 18 | 393,80 | 394,70 | 393,00 | +0,40 | +0,10% | 17:37:00 | ||
| TAIEX | Jul 18 | 10.666,00 | 10.675,00 | 10.652,00 | +11,00 | +0,10% | 17:33:00 | ||
| FTSE/JSE 40 | Set 18 | 51.086 | 51.280 | 50.569 | +622 | +1,23% | 12:25:02 | ||
| TecDAX | Set 18 | 2.782,50 | 2.801,50 | 2.776,00 | -11,50 | -0,41% | 17:05:19 |
Cotações do Mercado de Contratos Futuros dos EUA
Indices Futures prices as of June 22nd, 2018 - 15:48 CDT
| Nome | Mês | Último | Var. | Abertura | Máxima | Mínima | Hora | Gráfico | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Sep 18 | 2758.25 | +5.75 | 2750.50 | 2768.50 | 2749.25 | 15:37 | Q / C / O | |
| E-Mini Nasdaq 100 | Sep 18 | 7222.00 | -15.75 | 7228.00 | 7274.00 | 7198.25 | 15:38 | Q / C / O | |
| DJIA mini-sized | Sep 18 | 24590 | +118 | 24457 | 24664 | 24445 | 15:37 | Q / C / O | |
| Russell 2000 Mini | Sep 18 | 1691.30 | -2.40 | 1693.60 | 1703.10 | 1684.30 | 15:37 | Q / C / O | |
| E-Mini S&P Midcap | Sep 18 | 1996.50 | +4.10 | 1991.70 | 2006.90 | 1990.50 | 15:35 | Q / C / O | |
| S&P 500 Index | Sep 18 | 2758.60 | +6.10 | 2750.20 | 2768.00 | 2749.80 | 15:35 | Q / C / O | |
| E-Mini S&P Smallcap | Sep 18 | 1042.90 | -0.30 | 0.00 | 1042.90 | 1042.90 | 15:03 | Q / C / O | |
| CBOE S&P 500 VIX | Jul 18 | 14.460 | -0.415 | 15.000 | 15.050 | 14.200 | 15:37 | Q / C / O |
Cotações do Mercado de Contratos Futuros EUREX
| Índice | Mês | Último | Máxima | Mínima | Var. | Var.% | Hora | |
|---|---|---|---|---|---|---|---|---|
| DAX | Set 18 | 12.541,0 | 12.589,0 | 12.467,0 | +49,0 | +0,39% | 17:03:00 | |
| DAX Price Index Dividend | Dez 18 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 21/06 | |
| DivDAX | Set 18 | 166,30 | 166,30 | 166,30 | +0,85 | +0,51% | 02:00:00 | |
| DivDAX Dividend | Dez 18 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 21/06 | |
| STOXX (FXXE) | Set 18 | 381,40 | 381,40 | 379,70 | +3,50 | +0,93% | 12:32:00 | |
| Euro Stoxx 50 | Set 18 | 3.419,0 | 3.437,0 | 3.397,0 | +26,0 | +0,77% | 17:03:00 | |
| STOXX50 (FSTX) | Set 18 | 3.055,00 | 3.065,00 | 3.019,00 | +38,00 | +1,26% | 16:59:00 | |
| STOXX50 Dividend | Dez 18 | 125,80 | 125,90 | 125,80 | +0,10 | +0,08% | 12:30:00 | |
| STOXX50 ex Financials | Set 18 | 1.827,00 | 1.827,00 | 1.827,00 | 0,00 | 0,00% | 30/05 | |
| STOXX600 | Set 18 | 382,00 | 383,60 | 378,80 | +3,40 | +0,90% | 16:59:00 | |
| STOXX600 Auto&Parts | Set 18 | 573,00 | 577,00 | 567,10 | -2,60 | -0,45% | 13:25:00 | |
| STOXX600 Banks | Set 18 | 162,00 | 163,40 | 161,60 | +1,20 | +0,75% | 16:27:00 | |
| STOXX600 Basic Resources | Set 18 | 480,00 | 481,10 | 473,70 | +8,20 | +1,74% | 12:44:00 | |
| STOXX600 Chemicals | Set 18 | 937,70 | 941,10 | 936,30 | +5,20 | +0,56% | 11:51:00 | |
| STOXX600 Cons&Mat | Set 18 | 445,30 | 447,10 | 445,30 | +2,00 | +0,45% | 11:29:00 | |
| STOXX600 Financial Serv | Set 18 | 491,50 | 492,10 | 491,30 | +3,20 | +0,66% | 10:59:00 | |
| STOXX600 Food&Beverage | Set 18 | 642,30 | 642,30 | 634,50 | +6,80 | +1,07% | 12:29:00 | |
| STOXX600 Health Care | Set 18 | 725,80 | 725,80 | 718,30 | +8,20 | +1,14% | 12:41:00 | |
| STOXX600 Ind Gd&Ser | Set 18 | 539,20 | 539,70 | 536,30 | +3,90 | +0,73% | 12:29:00 | |
| STOXX600 Insurance | Set 18 | 276,50 | 276,50 | 274,20 | +3,50 | +1,28% | 12:29:00 | |
| STOXX600 Insurance Div | Dez 18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 21/06 | |
| STOXX600 Media | Set 18 | 285,40 | 285,80 | 285,30 | +3,20 | +1,13% | 12:07:00 | |
| STOXX600 Oil&Gas | Set 18 | 345,20 | 346,60 | 334,40 | +10,20 | +3,04% | 15:30:00 | |
| STOXX600 Oil&Gas Div | Dez 18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 21/06 | |
| STOXX600 RE | Set 18 | 178,50 | 178,50 | 177,80 | +1,00 | +0,56% | 12:30:00 | |
| STOXX600 Retail | Set 18 | 330,00 | 330,40 | 328,70 | +2,50 | +0,76% | 11:25:00 | |
| STOXX600 Technology | Set 18 | 481,10 | 484,20 | 480,10 | -1,30 | -0,27% | 11:13:00 | |
| STOXX600 Telecom | Set 18 | 255,20 | 255,20 | 252,40 | +3,50 | +1,39% | 12:29:00 | |
| STOXX600 Telecom Div | Dez 18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 21/06 | |
| STOXX600 Trvl&Lei | Set 18 | 262,80 | 263,70 | 262,80 | +1,60 | +0,61% | 11:29:00 | |
| STOXX600 Utilities | Set 18 | 285,40 | 285,60 | 283,40 | +1,30 | +0,46% | 12:23:00 | |
| STOXX600 Utilities Div | Dez 18 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 21/06 | |
| STOXX Banks | Set 18 | 111,20 | 112,70 | 110,90 | +0,60 | +0,54% | 16:58:00 | |
| STOXX Banks Dividend | Dez 18 | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 21/06 | |
| STOXX Basic Resources | Set 18 | 272,80 | 272,80 | 271,50 | +3,30 | +1,22% | 10:13:00 | |
| STOXX Chemicals | Set 18 | 1.087,80 | 1.087,80 | 1.087,80 | +10,30 | +0,96% | 11:19:00 | |
| STOXX Cons&Materials | Set 18 | 438,50 | 438,50 | 438,50 | 0,00 | 0,00% | 21/06 | |
| STOXX Financial Services | Set 18 | 453,80 | 453,80 | 453,80 | 0,00 | 0,00% | 19/06 | |
| STOXX Food&Beverage | Set 18 | 583,80 | 583,80 | 583,80 | +6,00 | +1,04% | 11:19:00 | |
| STOXX Health Care | Set 18 | 835,10 | 835,10 | 832,60 | +9,80 | +1,19% | 11:52:00 | |
| STOXX Ind Gds&Ser | Set 18 | 843,30 | 845,90 | 843,30 | +0,00 | +0,00% | 20/06 | |
| STOXX Insurance | Set 18 | 252,50 | 253,20 | 251,40 | +2,20 | +0,88% | 11:59:00 | |
| STOXX Insurance Dividend | Dez 18 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 21/06 | |
| STOXX Large | Set 18 | 383,40 | 383,40 | 383,40 | +3,60 | +0,95% | 11:20:00 | |
| STOXX Large200 | Set 18 | 380,40 | 380,40 | 380,00 | +0,00 | +0,00% | 20/06 | |
| STOXX Media | Set 18 | 222,70 | 222,70 | 222,70 | 0,00 | 0,00% | 14/06 | |
| STOXX Mid | Set 18 | 460,10 | 461,30 | 460,10 | +2,80 | +0,61% | 12:24:00 | |
| STOXX Mid200 | Set 18 | 489,80 | 489,80 | 486,10 | +5,70 | +1,18% | 12:35:00 | |
| STOXX Oil&Gas | Set 18 | 347,10 | 348,00 | 337,10 | +10,50 | +3,12% | 12:26:00 | |
| STOXX Oil&Gas Dividend | Dez 18 | 17,00 | 17,00 | 17,00 | 0,00 | 0,00% | 21/06 | |
| STOXX Per&Hou Goods | Set 18 | 865,00 | 865,00 | 865,00 | +4,20 | +0,49% | 12:01:00 | |
| STOXX RE | Set 18 | 245,00 | 245,10 | 244,60 | 0,00 | 0,00% | 19/06 | |
| STOXX Retail | Set 18 | 526,50 | 526,50 | 526,50 | +3,10 | +0,59% | 11:19:00 | |
| STOXX Select Div30 (FD3D) | Dez 18 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 21/06 | |
| STOXX Select Div30 (FEDV) | Set 18 | 1.983,50 | 1.983,50 | 1.970,50 | +18,50 | +0,94% | 12:11:00 | |
| STOXX Small | Set 18 | 256,50 | 257,60 | 256,30 | +0,90 | +0,35% | 12:25:00 | |
| STOXX Small200 | Set 18 | 300,00 | 300,50 | 299,30 | +1,80 | +0,60% | 11:44:00 | |
| STOXX Technology | Set 18 | 544,70 | 544,70 | 544,70 | +0,90 | +0,17% | 08:44:00 | |
| STOXX Telecom Div | Dez 18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 21/06 | |
| STOXX Telecommunications | Set 18 | 290,20 | 290,20 | 287,70 | +3,60 | +1,26% | 12:29:00 | |
| STOXX Travel&Leisure | Set 18 | 211,00 | 211,00 | 211,00 | +1,40 | +0,67% | 07:22:00 | |
| STOXX Utilities | Set 18 | 274,80 | 274,80 | 273,30 | +1,10 | +0,40% | 12:29:00 | |
| STOXX Utilities Dividend | Dez 18 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 21/06 | |
| STOXX600 Per&Hou Gds | Set 18 | 819,00 | 821,60 | 816,40 | +5,00 | +0,61% | 11:29:00 | |
| STOXX Automobiles&Parts | Set 18 | 548,20 | 550,30 | 546,00 | -2,00 | -0,36% | 12:31:00 | |
| iShares DAX | Set 18 | 107,79 | 107,79 | 107,79 | 0,00 | 0,00% | 21/06 | |
| MDAX | Set 18 | 26.430,00 | 26.430,00 | 26.257,00 | +280,00 | +1,07% | 02:00:00 | |
| MSCI Japan | Set 18 | 6.541,00 | 6.546,00 | 6.536,00 | +49,00 | +0,75% | 11:52:00 | |
| MSCI Russia | Set 18 | 568,00 | 578,60 | 575,10 | +10,60 | +1,87% | 21/06 | |
| OMXH25 | Set 18 | 4.180,20 | 4.180,20 | 4.180,20 | 0,00 | 0,00% | 21/06 | |
| RDX USD | Set 18 | 1.334,00 | 1.335,00 | 1.316,00 | +33,00 | +2,54% | 15:19:00 | |
| BSE Sensex | Jun 18 | 33.370,00 | 33.370,00 | 33.370,00 | 0,00 | 0,00% | 02/04 | |
| SLI Swiss Leader | Set 18 | 1.404,20 | 1.404,20 | 1.402,70 | 0,00 | 0,00% | 21/06 | |
| SMI | Set 18 | 8.546,0 | 8.596,0 | 8.434,0 | +108,0 | +1,28% | 16:59:00 | |
| SMI Dividend | Dez 18 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Set 18 | 2.609,00 | 2.609,00 | 2.595,00 | +27,00 | +1,05% | 12:13:00 | |
| TecDAX | Set 18 | 2.782,50 | 2.801,50 | 2.776,00 | -12,00 | -0,43% | 12:18:00 | |
| VSTOXX Mini | Jul 18 | 14,95 | 15,70 | 14,75 | -0,70 | -4,47% | 16:58:00 |
  |
| © 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.
