Registe-se para criar alertas sobre instrumentos,
eventos económicos e conteúdo por autores seguidos
Registe-se grátis Já tem uma conta? Entrar
Índices Futuros de Ações em Tempo Real
Fluxo em tempo real de cotações de futuros (CFDs)
| Índice | Mês | Último | Máxima | Mínima | Variação | Variação% | Hora | ||
|---|---|---|---|---|---|---|---|---|---|
| PSI 20 | Jun 18 | 5.677,00 | 5.677,00 | 5.677,00 | +0,00 | +0,00% | 24/05 | ||
| Dow 30 | Jun 18 | 24.746,0 | 24.901,0 | 24.675,0 | -57,0 | -0,23% | 25/05 | ||
| S&P 500 | Jun 18 | 2.721,00 | 2.737,75 | 2.713,75 | -6,50 | -0,24% | 25/05 | ||
| Nasdaq | Jun 18 | 6.965,75 | 7.003,50 | 6.942,75 | +8,50 | +0,12% | 25/05 | ||
| Russell 2000 | Jun 18 | 1.626,1 | 1.635,9 | 1.623,2 | -4,0 | -0,25% | 25/05 | ||
| Índice VIX | Jun 18 | 14,12 | 14,28 | 13,72 | +0,24 | +1,73% | 25/05 | ||
| DAX | Jun 18 | 12.921,5 | 13.000,5 | 12.851,5 | +77,0 | +0,60% | 25/05 | ||
| CAC 40 | Jun 18 | 5.487,8 | 5.539,5 | 5.468,2 | -9,2 | -0,17% | 25/05 | ||
| FTSE 100 | Jun 18 | 7.692,0 | 7.753,0 | 7.686,0 | -38,0 | -0,49% | 25/05 | ||
| Euro Stoxx 50 | Jun 18 | 3.491,0 | 3.530,0 | 3.471,0 | -10,0 | -0,29% | 25/05 | ||
| Itália 40 | Jun 18 | 22.287,50 | 22.820,00 | 22.025,00 | -460,50 | -2,02% | 25/05 | ||
| Suíça 20 | Jun 18 | 8.738,0 | 8.828,0 | 8.726,0 | -19,0 | -0,22% | 25/05 | ||
| IBEX 35 | Jun 18 | 9.807,5 | 10.026,0 | 9.698,0 | -170,2 | -1,71% | 25/05 | ||
| ATX | Jun 18 | 3.326,0 | 3.380,5 | 3.326,0 | -59,0 | -1,74% | 25/05 | ||
| WIG20 | Jun 18 | 2.212,5 | 2.229,5 | 2.198,0 | +1,5 | +0,07% | 25/05 | ||
| AEX | Jun 18 | 561,62 | 563,98 | 558,62 | +1,37 | +0,24% | 25/05 | ||
| Hungria 14 | Dez 18 | 35.650,0 | 35.980,0 | 35.290,0 | +40,0 | +0,11% | 25/05 | ||
| RTS | Jun 18 | 116.340 | 116.840 | 116.100 | -160 | -0,14% | 25/05 | ||
| Noruega 25 | Jun 18 | 794,50 | 806,55 | 793,20 | -9,92 | -1,23% | 25/05 | ||
| Suécia 30 | Jun 18 | 1.586,38 | 1.602,62 | 1.584,12 | -6,62 | -0,42% | 25/05 | ||
| Grécia 20 | Jun 18 | 1.989,00 | 2.048,13 | 1.981,13 | -42,50 | -2,09% | 25/05 | ||
| Ibovespa | Jun 18 | 79.225 | 80.878 | 78.755 | -1.013 | -1,26% | 25/05 | ||
| IPC | Jun 18 | 45.674,0 | 45.690,0 | 45.125,0 | +319,0 | +0,70% | 22/05 | ||
| Nikkei 225 | Jun 18 | 22.348,0 | 22.515,0 | 22.258,0 | -62,0 | -0,28% | 25/05 | ||
| TOPIX | Jun 18 | 1.759,75 | 1.775,75 | 1.755,75 | -4,50 | -0,26% | 25/05 | ||
| Hang Seng | Mai 18 | 30.577,0 | 30.758,0 | 30.486,0 | -122,0 | -0,40% | 25/05 | ||
| China Ações-H | Mai 18 | 12.034,00 | 12.086,00 | 12.004,00 | -46,00 | -0,38% | 25/05 | ||
| CSI 300 | Jun 18 | 3.789,20 | 3.825,60 | 3.783,60 | -23,00 | -0,60% | 25/05 | ||
| China A50 | Mai 18 | 12.266,50 | 12.366,50 | 12.211,00 | -31,00 | -0,25% | 25/05 | ||
| S&P/ASX 200 | Jun 18 | 6.002,5 | 6.042,5 | 5.997,5 | -12,5 | -0,21% | 25/05 | ||
| MSCI Singapura | Jun 18 | 400,23 | 403,27 | 399,65 | -1,87 | -0,47% | 25/05 | ||
| Nifty 50 | Mai 18 | 10.608,25 | 10.639,80 | 10.498,50 | +86,25 | +0,82% | 25/05 | ||
| Bank NIFTY | Mai 18 | 26.240,00 | 26.292,90 | 25.951,20 | +324,30 | +1,25% | 25/05 | ||
| KOSPI 200 | Jun 18 | 318,45 | 318,75 | 315,75 | +0,75 | +0,24% | 25/05 | ||
| MSCI Taiwan | Mai 18 | 404,50 | 405,00 | 403,40 | +0,20 | +0,05% | 25/05 | ||
| TAIEX | Jun 18 | 10.939,00 | 10.944,00 | 10.919,00 | +7,00 | +0,06% | 25/05 | ||
| FTSE/JSE 40 | Jun 18 | 50.888 | 50.890 | 50.418 | +322 | +0,64% | 25/05 | ||
| TecDAX | Jun 18 | 2.825,00 | 2.890,00 | 2.800,50 | +24,50 | +0,87% | 25/05 |
Cotações de Mercado de Futuros dos EUA
Indices Futures prices as of May 26th, 2018 - 22:16 CDT
| Nome | Mês | Último | Variação | Abertura | Máxima | Mínima | Hora | Gráfico | |
|---|---|---|---|---|---|---|---|---|---|
| E-Mini S&P 500 | Jun 18 | 2718.25s | -9.25 | 2726.75 | 2737.75 | 2713.75 | 05/25/18 | Q / C / O | |
| E-Mini Nasdaq 100 | Jun 18 | 6960.25s | +3.00 | 6955.00 | 7003.75 | 6942.50 | 05/25/18 | Q / C / O | |
| DJIA mini-sized | Jun 18 | 24730s | -73 | 24804 | 24906 | 24674 | 05/25/18 | Q / C / O | |
| Russell 2000 Mini | Jun 18 | 1625.70s | -4.40 | 1631.00 | 1635.80 | 1623.20 | 05/25/18 | Q / C / O | |
| E-Mini S&P Midcap | Jun 18 | 1947.20s | -4.80 | 1953.00 | 1959.80 | 1942.40 | 05/25/18 | Q / C / O | |
| S&P 500 Index | Jun 18 | 2718.30s | -9.30 | 2734.70 | 2737.50 | 2714.50 | 05/25/18 | Q / C / O | |
| E-Mini S&P Smallcap | Jun 18 | 1004.70s | -0.60 | 0.00 | 1004.70 | 1004.70 | 05/25/18 | Q / C / O | |
| CBOE S&P 500 VIX | Jun 18 | 14.125s | +0.300 | 13.850 | 14.300 | 13.700 | 05/25/18 | Q / C / O |
Cotações de Mercado de Futuros EUREX
| Índice | Mês | Último | Máxima | Mínima | Variação | Variação% | Hora | |
|---|---|---|---|---|---|---|---|---|
| DAX | Jun 18 | 12.920,5 | 13.000,0 | 12.849,5 | +76,0 | +0,59% | 25/05 | |
| DAX Price Index Dividend | Dez 18 | 143,10 | 143,10 | 143,10 | 0,00 | 0,00% | 24/05 | |
| DivDAX | Jun 18 | 173,70 | 173,70 | 173,70 | -1,95 | -1,11% | 23/05 | |
| DivDAX Dividend | Dez 18 | 5,25 | 5,25 | 5,25 | 0,00 | 0,00% | 24/05 | |
| STOXX (FXXE) | Jun 18 | 388,90 | 392,00 | 387,50 | -0,30 | -0,08% | 25/05 | |
| Euro Stoxx 50 | Jun 18 | 3.491,0 | 3.530,0 | 3.470,0 | -10,0 | -0,29% | 25/05 | |
| STOXX50 (FSTX) | Jun 18 | 3.106,00 | 3.121,00 | 3.095,00 | -3,00 | -0,10% | 25/05 | |
| STOXX50 Dividend | Dez 18 | 126,10 | 126,20 | 126,00 | -0,10 | -0,08% | 25/05 | |
| STOXX50 ex Financials | Jun 18 | 1.848,00 | 1.848,00 | 1.848,00 | +9,00 | +0,49% | 25/05 | |
| STOXX600 | Jun 18 | 389,90 | 391,70 | 388,50 | +0,20 | +0,05% | 25/05 | |
| STOXX600 Auto&Parts | Jun 18 | 625,40 | 629,20 | 613,80 | +2,40 | +0,39% | 25/05 | |
| STOXX600 Banks | Jun 18 | 169,90 | 172,40 | 169,20 | -2,00 | -1,16% | 25/05 | |
| STOXX600 Basic Resources | Jun 18 | 496,90 | 501,60 | 494,60 | -4,00 | -0,80% | 25/05 | |
| STOXX600 Chemicals | Jun 18 | 955,20 | 956,90 | 949,60 | +4,50 | +0,47% | 25/05 | |
| STOXX600 Cons&Mat | Jun 18 | 460,00 | 464,40 | 460,00 | -1,40 | -0,30% | 25/05 | |
| STOXX600 Financial Serv | Jun 18 | 504,80 | 506,40 | 503,60 | +3,30 | +0,66% | 25/05 | |
| STOXX600 Food&Beverage | Jun 18 | 648,40 | 648,40 | 646,10 | +4,10 | +0,64% | 25/05 | |
| STOXX600 Health Care | Jun 18 | 724,60 | 725,80 | 722,70 | +3,60 | +0,50% | 25/05 | |
| STOXX600 Ind Gd&Ser | Jun 18 | 548,30 | 550,40 | 547,60 | +2,20 | +0,40% | 25/05 | |
| STOXX600 Insurance | Jun 18 | 290,20 | 291,20 | 288,80 | +0,80 | +0,28% | 25/05 | |
| STOXX600 Insurance Div | Dez 18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 24/05 | |
| STOXX600 Media | Jun 18 | 283,70 | 284,70 | 282,80 | +1,80 | +0,64% | 25/05 | |
| STOXX600 Oil&Gas | Jun 18 | 337,30 | 344,40 | 335,80 | -6,90 | -2,00% | 25/05 | |
| STOXX600 Oil&Gas Div | Dez 18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 24/05 | |
| STOXX600 RE | Jun 18 | 177,80 | 177,80 | 176,70 | +2,10 | +1,20% | 25/05 | |
| STOXX600 Retail | Jun 18 | 325,30 | 327,60 | 323,70 | +0,50 | +0,15% | 25/05 | |
| STOXX600 Technology | Jun 18 | 473,40 | 474,90 | 471,70 | +3,40 | +0,72% | 25/05 | |
| STOXX600 Telecom | Jun 18 | 254,00 | 255,50 | 252,90 | -0,30 | -0,12% | 25/05 | |
| STOXX600 Telecom Div | Dez 18 | 11,80 | 11,80 | 11,80 | 0,00 | 0,00% | 24/05 | |
| STOXX600 Trvl&Lei | Jun 18 | 270,10 | 270,10 | 268,30 | +3,90 | +1,47% | 25/05 | |
| STOXX600 Utilities | Jun 18 | 292,90 | 297,30 | 290,40 | -3,00 | -1,01% | 25/05 | |
| STOXX600 Utilities Div | Dez 18 | 12,30 | 12,30 | 12,30 | 0,00 | 0,00% | 24/05 | |
| STOXX Banks | Jun 18 | 118,00 | 121,20 | 116,80 | -2,30 | -1,91% | 25/05 | |
| STOXX Banks Dividend | Dez 18 | 5,12 | 5,12 | 5,12 | 0,00 | 0,00% | 24/05 | |
| STOXX Basic Resources | Jun 18 | 283,50 | 288,40 | 283,50 | 0,00 | 0,00% | 24/05 | |
| STOXX Chemicals | Jun 18 | 1.106,90 | 1.108,20 | 1.106,90 | +2,20 | +0,20% | 25/05 | |
| STOXX Cons&Materials | Jun 18 | 454,70 | 460,10 | 454,70 | -3,30 | -0,72% | 25/05 | |
| STOXX Financial Services | Jun 18 | 453,60 | 453,60 | 453,60 | +0,30 | +0,07% | 25/05 | |
| STOXX Food&Beverage | Jun 18 | 586,80 | 587,10 | 586,80 | +3,20 | +0,55% | 25/05 | |
| STOXX Health Care | Jun 18 | 823,60 | 825,60 | 823,00 | +6,50 | +0,80% | 25/05 | |
| STOXX Ind Gds&Ser | Jun 18 | 860,90 | 861,00 | 860,90 | +0,00 | +0,00% | 22/05 | |
| STOXX Insurance | Jun 18 | 264,90 | 267,10 | 264,40 | -0,70 | -0,26% | 25/05 | |
| STOXX Insurance Dividend | Dez 18 | 10,70 | 10,70 | 10,70 | 0,00 | 0,00% | 24/05 | |
| STOXX Large | Jun 18 | 394,30 | 394,30 | 394,30 | +0,00 | +0,00% | 17/05 | |
| STOXX Large200 | Jun 18 | 386,90 | 386,90 | 386,90 | +0,10 | +0,03% | 25/05 | |
| STOXX Media | Jun 18 | 226,20 | 226,80 | 226,20 | 0,00 | 0,00% | 24/05 | |
| STOXX Mid | Jun 18 | 468,40 | 470,00 | 468,40 | 0,00 | 0,00% | 24/05 | |
| STOXX Mid200 | Jun 18 | 494,50 | 494,50 | 494,30 | +1,20 | +0,24% | 25/05 | |
| STOXX Oil&Gas | Jun 18 | 336,80 | 344,90 | 335,50 | -7,20 | -2,09% | 25/05 | |
| STOXX Oil&Gas Dividend | Dez 18 | 12,40 | 12,40 | 12,40 | 0,00 | 0,00% | 24/05 | |
| STOXX Per&Hou Goods | Jun 18 | 885,80 | 885,80 | 885,80 | 0,00 | 0,00% | 23/05 | |
| STOXX RE | Jun 18 | 241,80 | 241,90 | 241,40 | +2,70 | +1,13% | 25/05 | |
| STOXX Retail | Jun 18 | 520,50 | 520,50 | 520,50 | +0,00 | +0,00% | 24/05 | |
| STOXX Select Div30 (FD3D) | Dez 18 | 96,00 | 96,00 | 96,00 | 0,00 | 0,00% | 24/05 | |
| STOXX Select Div30 (FEDV) | Jun 18 | 2.051,00 | 2.063,50 | 2.038,00 | -7,00 | -0,34% | 25/05 | |
| STOXX Small | Jun 18 | 263,40 | 265,20 | 262,20 | +0,20 | +0,08% | 25/05 | |
| STOXX Small200 | Jun 18 | 303,80 | 304,60 | 303,80 | +0,30 | +0,10% | 25/05 | |
| STOXX Technology | Jun 18 | 532,50 | 532,50 | 532,50 | +3,60 | +0,68% | 25/05 | |
| STOXX Telecom Div | Dez 18 | 11,00 | 11,00 | 11,00 | 0,00 | 0,00% | 24/05 | |
| STOXX Telecommunications | Jun 18 | 291,80 | 293,60 | 290,80 | -0,60 | -0,21% | 25/05 | |
| STOXX Travel&Leisure | Jun 18 | 217,90 | 217,90 | 217,90 | 0,00 | 0,00% | 22/05 | |
| STOXX Utilities | Jun 18 | 280,70 | 284,70 | 277,50 | -4,70 | -1,65% | 25/05 | |
| STOXX Utilities Dividend | Dez 18 | 11,46 | 11,46 | 11,46 | 0,00 | 0,00% | 24/05 | |
| STOXX600 Per&Hou Gds | Jun 18 | 845,10 | 845,30 | 842,60 | +5,40 | +0,64% | 25/05 | |
| STOXX Automobiles&Parts | Jun 18 | 597,30 | 600,70 | 597,30 | +1,70 | +0,29% | 25/05 | |
| iShares DAX | Jun 18 | 110,68 | 110,68 | 110,68 | 0,00 | 0,00% | 24/05 | |
| MDAX | Jun 18 | 26.708,00 | 26.787,00 | 26.589,00 | +170,00 | +0,64% | 25/05 | |
| MSCI Japan | Jun 18 | 6.609,00 | 6.609,00 | 6.609,00 | +29,00 | +0,44% | 25/05 | |
| MSCI Russia | Jun 18 | 621,40 | 621,40 | 621,40 | 0,00 | 0,00% | 24/05 | |
| OMXH25 | Jun 18 | 4.251,20 | 4.251,20 | 4.251,20 | -12,10 | -0,28% | 25/05 | |
| RDX USD | Jun 18 | 1.414,00 | 1.430,00 | 1.408,50 | -3,50 | -0,25% | 25/05 | |
| BSE Sensex | Mai 18 | 33.370,00 | 33.370,00 | 33.370,00 | 0,00 | 0,00% | 03/04 | |
| SLI Swiss Leader | Jun 18 | 1.453,50 | 1.453,50 | 1.453,50 | +3,10 | +0,21% | 25/05 | |
| Suíça 20 | Jun 18 | 8.738,0 | 8.828,0 | 8.726,0 | -19,0 | -0,22% | 25/05 | |
| SMI Dividend | Dez 18 | 300,00 | 300,00 | 300,00 | 0,00 | 0,00% | 01/02 | |
| SMIM | Jun 18 | 2.621,00 | 2.633,00 | 2.621,00 | +16,00 | +0,61% | 25/05 | |
| TecDAX | Jun 18 | 2.825,00 | 2.890,00 | 2.811,00 | +25,00 | +0,89% | 25/05 | |
| VSTOXX Mini | Jun 18 | 15,50 | 15,85 | 14,45 | +0,55 | +3,68% | 25/05 |
  |
| © 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.
