1 2
Dow Jones
NASDAQ
NYSE
S&P
100 Suben
100 Bajan
100 Activos
Nome Último Divisa %
Quantidade Máximo Mínimo
Data Hora
SPRINGLEAF H 50,23 USD 32,05
5.096.477 52,48 47,36
03/03/2015 22:56:03
GOODRICH PET 12,25 USD 31,72
383.462 12,25 10,69
03/03/2015 21:03:30
MCDERMOTT IN 3,33 USD 27,59
24.116.474 3,46 3,17
03/03/2015 22:59:59
INTREXON CP 48,15 USD 19,72
5.073.688 49,15 42,03
03/03/2015 22:59:59
CASTLE AM 3,59 USD 9,79
901.817 3,60 3,26
03/03/2015 21:22:20
PIONEER ENER 5,83 USD 9,59
2.641.931 6,10 5,29
03/03/2015 21:22:21
RYERSON HOLD 6,61 USD 8,36
115.617 6,67 6,10
03/03/2015 21:22:22
OCWEN FINANC 9,25 USD 8,31
8.014.730 9,32 8,57
03/03/2015 22:59:59
MILLER ENE.D 13,85 USD 8,29
65.039 13,98 12,99
03/03/2015 21:04:05
INVITAE CORP 20,21 USD 7,61
169.342 20,50 18,98
03/03/2015 21:00:32
500.COMLTD 10,77 USD 7,49
3.525.044 11,00 9,90
03/03/2015 22:24:57
CROSS TIMBER 23,28 USD 7,28
25.864 23,28 21,48
03/03/2015 21:02:01
WAYFAIR INC 25,25 USD 7,17
1.707.030 25,48 23,25
03/03/2015 22:59:59
ECLIPSE RESO 7,35 USD 6,99
1.388.618 7,48 6,84
03/03/2015 21:22:22
BELLATRIX EX 3,01 USD 6,74
1.193.040 3,10 2,86
03/03/2015 21:03:15
OI S.A. 2,29 USD 6,51
940 2,29 2,18
03/03/2015 21:03:57
MAGNUM HUNTE 2,69 USD 6,32
4.791.570 2,73 2,50
03/03/2015 22:59:59
SWIFT ENERGY 3,31 USD 6,09
2.135.372 3,32 3,05
03/03/2015 21:37:21
OI S.A. 2,19 USD 5,80
1.585.577 2,23 2,09
03/03/2015 21:03:46
SANCHEZ ENER 13,01 USD 5,77
4.310.063 13,49 12,22
03/03/2015 21:22:22
LAREDO PETRO 11,84 USD 5,53
10.282.360 11,95 11,12
03/03/2015 06:00:00
NUVE.ENVI.SL 4,02 USD 5,51
723.662 4,28 3,80
03/03/2015 21:22:22
VEEVA SYSTEM 32,69 USD 5,49
3.977.159 33,10 30,76
03/03/2015 22:59:59
CATALENT, IN 29,99 USD 5,38
864.032 30,65 28,16
03/03/2015 21:22:22
BILL BARRETT 10,16 USD 5,28
2.303.313 10,40 9,67
03/03/2015 21:22:22
PENN VIRGINI 6,83 USD 5,24
4.033.093 7,02 6,52
03/03/2015 21:22:22
ZUOAN FASH 0,76 USD 5,22
36.982 0,77 0,73
03/03/2015 20:59:58
FORTRESS IN. 8,30 USD 5,20
2.243.060 8,34 8,03
03/03/2015 22:59:59
KENON HOLDIN 18,64 USD 5,19
10.405 18,83 18,40
03/03/2015 18:58:59
LUMBER LIQUI 40,78 USD 5,02
17.100.743 44,16 40,30
03/03/2015 22:59:59
Pharmerica C 27,29 USD 5,00
1.054.360 27,52 25,32
03/03/2015 22:46:58
MATADOR RES. 22,44 USD 4,91
1.613.634 23,25 21,63
03/03/2015 21:22:21
MILLER ENE.C 15,24 USD 4,89
34.422 15,85 14,85
03/03/2015 21:04:01
BONANZA CREE 27,42 USD 4,86
1.044.136 27,98 26,10
03/03/2015 21:22:22
MHSA 1,73 USD 4,85
559.805 1,79 1,64
03/03/2015 22:59:59
SEVENTY SEVE 4,55 USD 4,84
1.245.215 4,80 4,25
03/03/2015 21:35:38
EDENOR 14,99 USD 4,75
226.180 15,00 13,95
03/03/2015 21:03:38
CELLCOM ISR. 5,99 USD 4,72
53.897 6,01 5,87
03/03/2015 21:06:34
AGRIA CORP 1,11 USD 4,72
12.453 1,11 1,06
03/03/2015 20:59:41
EMERGE ENERG 53,77 USD 4,71
401.495 53,89 50,47
03/03/2015 21:00:22
MFC INDUSTR. 4,61 USD 4,54
142.527 4,66 4,41
03/03/2015 21:02:14
BASIC ENERGY 7,65 USD 4,51
2.970.059 7,93 7,32
03/03/2015 21:22:20
MBIA INC 9,28 USD 4,50
3.918.912 9,58 8,85
03/03/2015 21:22:21
US SILICA HL 33,50 USD 4,43
3.001.628 34,20 31,91
03/03/2015 22:29:06
HARVEST NATR 0,58 USD 4,41
184.443 0,58 0,54
03/03/2015 21:22:22
CVR REFINING 19,90 USD 4,41
551.349 20,00 19,08
03/03/2015 22:59:59
POSCO ADS 63,43 USD 4,38
423.884 63,53 62,11
03/03/2015 21:04:34
NEW SOURCE 7,94 USD 4,34
48.222 8,05 7,61
03/03/2015 21:05:17
INDEPENDENCE 5,85 USD 4,28
23.384 5,95 5,60
03/03/2015 21:22:22
MOLYCORP 0,84 USD 4,25
1.947.180 0,90 0,80
03/03/2015 21:02:01
ANDINA B 16,99 USD 4,17
29.415 17,07 16,43
03/03/2015 21:00:21
MILLER ENERG 1,75 USD 4,17
499.889 1,84 1,65
03/03/2015 21:22:22
ALLY FINANCL 21,01 USD 4,16
5.586.202 21,07 20,03
03/03/2015 21:22:20
ADV.OIL&GAS 5,41 USD 4,04
136.025 5,44 5,20
03/03/2015 21:02:01
XUEDA EDUCAT 2,60 USD 4,00
23.849 2,62 2,53
03/03/2015 21:00:13
CRESTWOOD 6,37 USD 3,92
310.506 6,37 6,11
03/03/2015 21:02:01
ONEOK PARTN. 42,51 USD 3,91
1.194.508 42,64 40,90
03/03/2015 21:05:02
K12 INC 17,28 USD 3,91
290.341 17,32 16,57
03/03/2015 21:22:22
LUBYS CAFETE 5,70 USD 3,83
43.515 5,72 5,51
03/03/2015 21:03:42
C&J ENERGY 13,48 USD 3,77
1.731.627 14,08 12,92
03/03/2015 21:22:21
WESTLAKE CHE 27,66 USD 3,75
147.930 28,17 26,56
03/03/2015 21:11:04
BIOAMBER 9,43 USD 3,74
43.569 9,61 9,14
03/03/2015 21:02:02
HALCON RESOU 1,98 USD 3,66
2.624.799 2,00 1,88
03/03/2015 21:22:22
KOPPERS HLDG 17,57 USD 3,66
554.224 17,97 16,67
03/03/2015 21:22:21
TC PIPELINES 65,64 USD 3,65
150.305 65,87 62,80
03/03/2015 21:50:21
TETRA TECHNO 5,69 USD 3,64
1.447.937 5,88 5,25
03/03/2015 21:43:08
POST PPTYS 8 67,25 USD 3,62
200 67,25 67,25
03/03/2015 20:45:43
ARCOS DORAD. 5,46 USD 3,61
824.149 5,56 5,30
03/03/2015 21:11:23
PHILLIPS 66 73,94 USD 3,47
205.451 74,99 71,40
03/03/2015 21:50:21
PIONEER NATU 159,98 USD 3,38
2.612.160 161,50 155,01
03/03/2015 22:59:59
DENBURY RESO 8,58 USD 3,37
9.412.308 8,69 8,31
03/03/2015 22:48:22
FCB FINANCIA 26,10 USD 3,37
291.597 26,13 24,96
03/03/2015 21:22:22
GRT PLNS E 97,07 USD 3,32
315 97,07 94,55
03/03/2015 20:54:00
COMSTOCK RES 5,31 USD 3,31
2.608.426 5,41 5,03
03/03/2015 21:26:03
UNITED CONTI 69,00 USD 3,28
6.007.906 69,04 66,10
03/03/2015 22:43:34
LATAM AIRLIN 10,44 USD 3,26
500.841 10,49 10,00
03/03/2015 21:03:16
TARGA RESOUR 44,07 USD 3,26
1.446.868 44,18 42,50
03/03/2015 21:55:11
VECTRUS, INC 33,75 USD 3,24
100.147 33,76 32,24
03/03/2015 21:02:03
NRG ENERGY 24,14 USD 3,21
4.761.340 24,30 23,39
03/03/2015 22:59:59
WILLBROS GRO 6,49 USD 3,18
323.494 6,66 6,25
03/03/2015 21:22:22
VECTOR GR 23,20 USD 3,16
1.053.949 23,27 22,49
03/03/2015 21:22:22
DCP MIDSTRE. 39,55 USD 3,13
628.582 39,90 38,00
03/03/2015 21:50:21
ULTRA PETROL 16,59 USD 3,11
1.329.514 16,62 15,81
03/03/2015 21:20:14
VERMILLION E 44,92 USD 3,07
54.610 45,10 43,36
03/03/2015 21:11:24
MINDRAY MED. 28,84 USD 3,00
603.254 28,88 27,98
03/03/2015 21:11:29
PORT.TELECOM 0,77 USD 2,99
173.888 0,80 0,76
03/03/2015 20:59:54
TRINET GROUP 37,88 USD 2,99
1.041.627 38,00 36,12
03/03/2015 22:59:59
NEW RELIC, I 35,09 USD 2,96
123.223 35,72 34,14
03/03/2015 21:01:06
SPRINT CORP. 5,24 USD 2,95
14.894.713 5,25 5,10
03/03/2015 22:59:59
BOX SHIPS 0,89 USD 2,92
68.894 0,91 0,85
03/03/2015 21:02:02
CUSTOMERS BA 22,82 USD 2,89
178.494 22,84 22,20
03/03/2015 21:22:22
NORDIC AMERN 9,63 USD 2,88
187.419 9,67 9,30
03/03/2015 21:22:22
MRC GLOBAL 13,30 USD 2,86
2.369.264 13,35 12,84
03/03/2015 06:00:00
SEMGROUP -A- 79,96 USD 2,84
617.592 80,30 76,96
03/03/2015 06:00:00
METALDYNE PE 20,38 USD 2,77
184.737 20,47 19,51
03/03/2015 21:02:25
BROWN SHOE C 31,51 USD 2,77
455.766 31,59 30,34
03/03/2015 21:22:22
AES CORP 13,00 USD 2,77
9.570.237 13,02 12,65
03/03/2015 22:39:27
SEAWORLD ENT 18,96 USD 2,76
1.600.971 18,98 18,33
03/03/2015 21:02:48
ENERPLUS RES 10,42 USD 2,76
1.878.968 10,65 10,20
03/03/2015 21:11:26
WHITING PET. 5,98 USD 2,75
109.954 6,00 5,82
03/03/2015 21:01:03