Minato Consulting-|
Minato Consulting-|

A Minato | Nossos Pilares

“MINATO” em japonês significa “Porto” e corresponde à MISSÃO desta empresa, que é o de Abrigar o Cliente, das tempestivas tendências do mercado, que oscilam e podem naufragar objetivos e esperanças, dando-lhe direção para operar e lucrar em cenários de incertezas e assim, segurança para a tomada de decisões de cunho financeiro, de investimentos e negócios em geral.
“Be Great by Choice” (ser grande por escolha) traduz nossa VISÃO!
 Significa saber ampliar os horizontes, pensar além, enfrentar problemas com coragem e adequação, ser enfim “Grande”, Suficiente e Realizado em todos os seus Projetos.
Prestar Serviços de Consultoria (Accountable Advisory) de Qualidade ao Cliente, respeitando suas peculiaridades e necessidades sempre pautado pelos Princípios Éticos que regem o mercado e que são nossos principais VALORES.
Oferecer Conforto aos nossos clientes é o nosso Propósito, trazendo soluções diversificadas, minimizando riscos e rentabilizando o capital.

Quem Somos

ROBERTO SIMONI

SÓCIO TITULAR
  • Mestre em Economia pela Universidade Presbiteriana Mackenzie.
  • Graduado em Administração de Empresas, com Pós Graduação em Engenharia de Produção e em Mercado de Capitais pela Universidade São Judas Tadeu e MBA em Engenharia Financeira pela Universidade Mackenzie.
  • É Certificado como Analista de Investimentos Profissional – CNPI (APIMEC); como Especialista de Investimentos e CPA 20 – CEA (ambos ANBIMA); Consultor de Investimentos registrado na CVM e é Certificado CPF (Certified Financial Planner)
  • Tem mais de 25 anos de experiência na área financeira, tendo atuado em Seguradoras (AIG e AGF), Instituições Bancárias Nacionais (Nacional, BCN e Itaú) e Internacionais (HSBC, Lloyds, Citibank) desenvolvendo serviços na área de Consultoria de Investimentos Nacionais e Internacionais.
  • Sócio titular da Minato Consulting empresa de Consultoria de Investimentos Nacionais e Internacionais, de Planejamento Financeiro, de Política Econômica Nacional e Internacional e de Estruturação e Gestão de Negócios.

LAURA LEONI

CONSULTORA 
  • Bacharel em Direito pela Universidade Presbiteriana Mackenzie (2011), Pós-Graduada em Direito Tributário pela FGV LAW (2016) e com Mestrado pela Fundação Getúlio Vargas, na área do Direito Tributário (em curso).
  • Experiência em diversas instituições financeiras do Brasil na área de Wealth Planning do Private Banking assessorando os clientes no Planejamento Patrimonial dos seus ativos, tanto nacional como internacional, atuando principalmente nos seguintes temas: imposto de renda pessoa física, carga tributária, holdings e tributação, veículos de investimento no exterior, reorganização societária e temas de família e sucessão. E possui as principais certificações dos planejadores financeiros.
  • Sócia da área Tributária e Wealth Planning do Escritório DSM Advogados Associados, com foco no assessoramento em questões tributárias de famílias e empresas nacionais e multinacionais de variados setores (nacional e internacional), incluindo planejamento tributário, tributação de operações societárias, tributação dos mercados financeiro e de capitais e tributação internacional (estruturação de investimentos nacionais no exterior, investimentos estrangeiros no Brasil, tratados de dupla tributação, imposto retido na Fonte e CFC).
  • Advogada inscrita na OAB/SP
  • Consultora Jurídica Tributária e Wealth Planning

AKEMI SHIDA

CONSULTORA 

  • Bacharel em Psicologia pela Universidade São Marcos, MBA em Gestão Estratégica de Negócios pelo Centro Universitário da Faculdades Metropolitanas Unidas e especialização em Psicodrama Socio-educacional pela Associação Brasileira de Psicodrama e Sociodrama.

  • Coach Executivo e de Carreira pelo Integrated Coaching Institute e possui especialização em Leading & Coaching The Human Organization pela Universidade de La Verne (EUA), com formação como analista comportamental DISC e PDA.

  • Carreira desenvolvida em empresas multinacionais e nacionais de grande porte, como  FTD Educação, Banco Itaú, Rede Globo e outras nos segmentos de construção civil e tecnologia da informação.

  • Experiência internacional em Angola, responsável pela primeira certificação da ISO 9001:2008 de uma empresa de construção civil no país.

  • Coautora dos livros Desperte sua Melhor Versão e A Arte de Brilhar pelo Instituto Vem Saber e 120 sacadas para a vida pessoal e profissional sem contra indicações.

  • Experiência na área de Desenvolvimento Humano e Organizacional, sendo consultora nas áreas de Atratividade & Seleção, Treinamento & Desenvolvimento; realiza assessments para identificação e desenvolvimento de profissionais para processos sucessórios de cargos chaves nas organizações.

  • É responsável por processos de coaching executivo e de carreira com objetivo de melhoria de performance e redirecionamento profissional.

  • Trabalha em processos de outplacements ampliando as possibilidades de recolocação e de atuação no mercado como: executivo, consultor, empreendedor, acadêmico ou membro de conselho.

FLAVIO SAHIB

CONSULTOR
  • Bacharel em Administração de Sistemas, MBA em Marketing pela Escola Superior de Marketing de São Paulo e Gestão de Negócios e Pessoas pelo IBMEC.
  • Tem mais de 21 anos de experiência, com passagens em empresas multinacionais e instituições financeiras, possuindo larga experiência em Planos de Previdência e Seguros de Pessoas, bem como Planos Empresariais de Saúde e Odontológico. Atuou como Diretor Comercial na MetLife bem como nos Bancos CCF, HSBC e Citibank.
  • Sócio Fundador da JFA Consultoria em Benefícios, empresa que operacionaliza e administra Planos de Saúde empresariais – e também do website MeuFuturo.COM.VC, destinado a analisar e sugerir soluções para indivíduos de acordo com as necessidades individuais de cada pessoa e/ou família
  • Consultor de Riscos, Seguros em Geral e Benefícios

WALTER SIGNORINI

CONSULTOR
  • Bacharel em Administração de Empresas pela EAESP/FGV, e com MBA em Finanças pelo IBMEC/SP
  • Atuação como Private Banker e Financial Advisor, com passagens em Bancos tais como Bradesco, Itaú e Unibanco, e também na Planner Asset Management, como Private Banker e Financial Advisor .
  • Experiência de 30 anos em Mercado de Capitais.
  • Administrador de Carteira de Valores Mobiliários, com certificação CGA, certificado pela CVM.
  • Sócio titular da Signorini Consultoria Ltda.

MARCOS SÁVIO DA SILVA

CONSULTOR
  • Formação em Engenharia Elétrica, com atuação focada em Automação Industrial e Instrumentação.
  • Carreira desenvolvida em multinacionais alemãs, dinamarquesas, americanas e francesas desenvolvendo projetos de Engenharia de Automação nos segmentos de processos e máquinas.
  • Experiência em desenvolvimento, gerenciamento e execução de projetos de automação industrial e de instrumentação; desenvolvimento de softwares aplicativos para PLC, IHM e Supervisórios.
  • Forte atuação Comissionamentos, Startup, Treinamento Operacional e Manutenção.
  • Gerenciamento de equipes multifuncionais.
  • Consultoria e implantação de controle de eficiência operacional para linhas de produção e processos industriais, visando a otimização dos recursos, diminuição de custos produtivos e melhoria do monitoramento para controle da produção por meio de indicadores com aquisição de informações online.
  • Consultor de excelência operacional

  • É sócio titular da Dynamics Automação Industrial

Atividades

  • Planejamento Financeiro
  • Tenha à sua disposição um Planejador pessoal, que te ajudará a ter um maior controle financeiro! Entenda melhor o seu perfil de consumo e aprenda fazer o dinheiro trabalhar para você.
  • Consultoria de Ativos e Investimentos
  • Conte com nosso o auxilio para definir as melhores formas de investimento, conforme o seu perfil, seus projetos e senhos, aqui ou no exterior.
  • Planejamento de Aposentadoria
  • Saiba o que fazer e onde investir para assegurar uma aposentadoria tranquila.
  • Consultoria de Riscos e Seguros | Pessoa Física e Jurídica
  • Acompanhamos de perto seus ativos e rendimentos, sugerindo alterações em conformidade com o cenário de risco e inclusive contando com a consultoria de especialistas na área de riscos para minimizar riscos.
  • Planejamento Fiscal
  • Tenha o apoio de um consultor financeiro e de consultores especialistas na área fiscal (planejamento tributário e compliance fiscal e contábil) para você e até mesmo para a sua família, evitando pagamentos errôneos e a maior, bem como multas e execuções fiscais.
  • Planejamento Sucessório
  • Conte com um planejador financeiro e de uma equipe multidisciplinar para encontrar o melhor Modelo de investimentos ou até mesmo elaborar Planos de Negócios visando a Sucessão
  • Cenário Econômico Político
  • Realizamos o acompanhamento de indicadores econômicos, acontecimentos políticos e geopolíticos em âmbito global e local, o que permite mapear cenários, prever movimentos futuros e assim oferecer as melhores opções para investimentos on e offshore do mercado, alinhando as perspectivas econômicas de curto, médio e longo prazos aos interesses.
  • Educação Financeira
  • Temos como um dos pilares de atuação, replicar o conhecimento por meio de ações sociais, palestras, cursos, dentre outros, de modo a fomentar a educação financeira e ressalvar a sua importância.

NOSSO DIFERENCIAL

Trata-se de uma Consultoria de Investimentos e de Planejamento Financeiro 360º , cujo diferencial é poder contar com apoio de uma equipe Multidisciplinar de Consultores Sêniores Especialistas, para apresentar as melhores Soluções ao Cliente Pessoa Física ou Jurídica, que oportunize Investimentos adequados ao seu respectivo Perfil, e que identifique e minimize riscos, dando Segurança e Sustentabilidade aos Planos de Investimentos e de Negócios em geral.

Expertise + Sinergia + Ética + Visão Global + Foco no Cliente  = Nosso Diferencial!

Mercados

BCentrais
Central BankCurrent RateNext MeetingLast Change
Federal Reserve (FED)0.00%-0.25%10 de June de 2020Mar 15, 2020 (-100bp)
European Central Bank (ECB)04 de June de 2020Mar 10, 2016 (-5bp)
Bank of England (BOE)0.0017 de May de 2020Mar 19, 2020 (-15bp)
Swiss National Bank (SNB)-0.007518 de June de 2020Jan 15, 2015 (-50bp)
Reserve Bank of Australia (RBA)0.00255 de May de 2020Mar 19, 2020 (-25bp)
Bank of Canada (BOC)0.00253 de June de 2020Mar 27, 2020 (-50bp)
Reserve Bank of New Zealand (RBNZ)0.002513 de May de 2020Mar 15, 2020 (-75bp)
Bank of Japan (BOJ)-0.00116 de June de 2020Jan 29, 2016 (-20bp)
Central Bank of the Russian Federation (CBR)0.05519 de June de 2020Apr 24, 2020 (-50bp)
Reserve Bank of India (RBI)0.0443 de May de 2020Mar 27, 2020 (-75bp)
People's Bank of China (PBOC)0.0435Oct 23, 2015 (-25bp)
Central Bank of Brazil (BCB)0.03756 de May de 2020Mar 18, 2020 (-50bp

Ind Merc

Cost of Money
Referential RatesMaio 05 2020Maio 01 20201 weekJanuary1 Month12Months
Selic - meta ao ano3,753,753,753,753,756,50
Selic - taxa over ao ano3,653,653,653,653,656,40
Selic - taxa over ao mês0,42680,42680,42680,42680,42680,7386
Selic - taxa efetiva ao ano3,653,653,653,953,956,40
Selic - taxa efetiva ao mês0,28490,28490,28490,33840,33840,5183
CDI - taxa over ao ano3,653,653,653,653,656,40
CDI - taxa over ao mês0,42680,42680,42680,42680,42680,7386
CDI - taxa efetiva ao ano3,653,653,653,953,956,40
CDI - taxa efetiva ao mês0,28490,28490,28490,33840,33840,5183
CDB Pré - taxa bruta ao ano---4,934,936,56
CDB Pré - taxa bruta ao mês---0,40190,40190,5305
CDB Pós - taxa bruta ao ano---3,623,626,10
CDB Pós - taxa bruta ao mês---0,29650,29650,4947
Taxa de juros de referência - B3
TJ3 - 3 meses (em % ao ano)2,962,922,933,383,386,43
TJ6 - 6 meses (em % ao ano)2,842,892,783,233,236,48
Taxas referenciais de Swap - B3
DI x Pré-30 - taxa efetiva ao ano3,163,223,243,643,646,41
DI x Pré-60 - taxa efetiva ao ano3,063,113,063,473,476,42
DI x Pré-90 - taxa efetiva ao ano2,973,022,953,373,376,43
DI x Pré-120 - taxa efetiva ao ano2,892,942,863,323,326,44
DI x Pré-180 - taxa efetiva ao ano2,842,892,783,243,246,47
DI x Pré-360 - taxa efetiva ao ano2,943,022,833,333,336,57
Fontes: Banco Central, B3 e Valor PRO. Elaboração: Valor Data.
IMA - Índices de Mercado Anbima29 de January de 1900
IndexReferenceIndex ValueOsc Day %Osc Month %Osc Year %
ÍndiceReferênciaValor do índiceVar. no dia %Var. no mês %Var. no ano %
IRF-M 1*11.425,945480,040,451,886,60
IRF-M 1+**15.652,170160,011,502,9613,92
IRF-M13.883,983860,021,152,5911,69
IMA-C7.734,721600,331,390,9312,99
IMA-B 5***6.449,579520,030,49-0,098,67
IMA-B 5+****8.711,58621-0,522,01-8,828,47
IMA-B7.250,94021-0,271,31-5,088,94
IMA-S4.729,047580,010,271,265,17
IMA-Geral5.929,65969-0,050,86-0,148,47
Fonte: Anbima. Elaboração: Valor Data. * Prazo menor ou igual a 1 ano ** Prazo maior que 1 ano *** Prazo menor ou igual a 5 anos **** Prazo maior que 5 anos.
Evolution of financial investments
Profitability in period%
Fixed Incomeapr/20 *mar/20 *feb/20*jan/20*dec/19*nov/19*Acc Y*Ac 12m**
Selic0,280,340,290,380,370,381,305,19
CDI0,280,340,290,380,370,381,305,19
CDB (1)0,370,360,370,360,390,381,465,11
Poupança (2)0,500,500,500,500,500,502,026,17
Poupança (3)0,220,240,260,260,290,290,983,73
IRF-M1,15-0,110,650,880,62-0,462,5911,69
IMA-B1,31-6,970,450,262,01-2,45-5,088,94
IMA-B 50,49-1,750,640,561,24-0,28-0,098,67
IMA-B 5 +2,01-10,930,320,032,60-4,07-8,828,47
Renda Variável
Ibovespa10,25-29,90-8,43-1,636,850,95-30,39-16,45
Índice Small Cap10,19-35,07-8,270,4512,655,14-34,07-4,59
IBrX 5010,49-30,37-8,66-1,896,560,85-31,06-18,39
ISE12,61-30,51-5,751,0110,445,13-25,50-1,75
ICON17,67-31,51-10,003,668,032,99-24,811,02
IMOB7,49-41,27-10,583,8617,432,00-41,37-2,07
IDIV3,76-25,53-6,18-1,589,992,35-28,65-7,18
IFIX4,39-15,85-3,69-3,7610,633,52-18,583,79
Valor/Coppead IP 2015,27-31,74-7,506,0911,653,30-22,798,78
Valor/Coppead MV13,12-27,85-4,521,677,403,59-20,780,48
Dólar Ptax (BC)4,3915,565,375,92-4,585,4934,6437,56
Dólar Comercial (mercado)4,6915,964,576,86-5,425,7335,6638,73
Euro (BC) (4)3,6115,864,464,44-2,764,3030,9634,24
Euro Comercial (mercado) (4)4,0215,944,025,77-3,834,4532,6935,53
Ouro B311,9415,245,537,08-2,342,1745,7782,35
Inflação
IPCA (5)-0,110,070,250,211,150,510,422,60
IGP-M0,801,24-0,040,482,090,302,506,68
* Rendimento até o dia 6/ago. ** Até jul/19. (1) rendimento bruto do 1º dia útil do mês (2) rentabilidade do 1º dia do mês - depósitos até 03/05/12. (3) rentabilidade do 1º dia do mês - depósitos a partir de 04/05/12; Lei nº 2.703/2012. (4) Variação sobre o Real. (5) expectativa de 0,23% para o mês de julho
Fontes: Anbima, BC, B3, FGV, IBGE e Valor PRO . Elaboração: Valor Data.

Treasury

CountryYieldPrev.HighLowChg.Chg. %
5 de May de 2020Brazil 3M3.1233.1013.1253.1250.0210.0069
5 de May de 2020Brazil 6M2.92.892.912.890.010.0035
5 de May de 2020Brazil 9M2.982.9252.9852.9850.0550.0188
5 de May de 2020Brazil 1Y3.1793.1153.1953.1150.0640.0205
5 de May de 2020Brazil 2Y4.1484.114.154.150.0370.0091
5 de May de 2020Brazil 3Y5.6395.435.6755.6750.2080.0384
5 de May de 2020Brazil 5Y6.5666.326.66.320.2460.0389
5 de May de 2020Brazil 8Y7.3857.137.427.1350.2550.0358
5 de May de 2020Brazil 10Y7.7477.547.797.5250.2070.0275
5 de May de 2020Germany 3M-0.559-0.549-0.519-0.572-0.009-0.0173
5 de May de 2020Germany 6M-0.58-0.56-0.507-0.568-0.019-0.0348
5 de May de 2020Germany 9M-0.558-0.548-0.483-0.569-0.009-0.0173
5 de May de 2020Germany 1Y-0.561-0.551-0.489-0.56-0.01-0.0181
5 de May de 2020Germany 2Y-0.77-0.751-0.729-0.793-0.018-0.0246
5 de May de 2020Germany 3Y-0.805-0.789-0.77-0.824-0.016-0.0203
5 de May de 2020Germany 4Y-0.696-0.691-0.633-0.746-0.004-0.0065
5 de May de 2020Germany 5Y-0.765-0.746-0.728-0.779-0.019-0.0255
5 de May de 2020Germany 6Y-0.76-0.745-0.722-0.776-0.015-0.0195
5 de May de 2020Germany 7Y-0.72-0.709-0.69-0.744-0.011-0.0155
5 de May de 2020Germany 8Y-0.643-0.621-0.573-0.667-0.022-0.0354
5 de May de 2020Germany 9Y-0.629-0.621-0.596-0.654-0.008-0.0129
5 de May de 2020Germany 10Y-0.568-0.56-0.537-0.593-0.007-0.0134
5 de May de 2020Germany 15Y-0.45-0.437-0.419-0.504-0.013-0.0297
5 de May de 2020Germany 20Y-0.319-0.309-0.296-0.391-0.01-0.0324
5 de May de 2020Germany 25Y-0.222-0.219-0.198-0.287-0.003-0.0114
5 de May de 2020Germany 30Y-0.136-0.13-0.108-0.2-0.006-0.0462
5 de May de 2020Japan 1M-0.223-0.15-0.1-0.145-0.073-0.4867
5 de May de 2020Japan 3M-0.129-0.145-0.1-0.1450.0160.1103
5 de May de 2020Japan 6M-0.219-0.17-0.1-0.17-0.049-0.2882
5 de May de 2020Japan 9M-0.237-0.17-0.1-0.17-0.067-0.3912
5 de May de 2020Japan 1Y-0.169-0.153-0.169-0.169-0.1690
5 de May de 2020Japan 2Y-0.15-0.157-0.15-0.15-0.150
5 de May de 2020Japan 3Y-0.175-0.165-0.161-0.177-0.01-0.0606
5 de May de 2020Japan 4Y-0.169-0.156-0.15-0.172-0.013-0.0833
5 de May de 2020Japan 5Y-0.132-0.169-0.132-0.132-0.1320
5 de May de 2020Japan 6Y-0.151-0.146-0.141-0.158-0.004-0.0308
5 de May de 2020Japan 7Y-0.151-0.142-0.134-0.158-0.009-0.0599
5 de May de 2020Japan 8Y-0.121-0.113-0.107-0.128-0.007-0.0664
5 de May de 2020Japan 9Y-0.065-0.058-0.052-0.065-0.007-0.1207
5 de May de 2020Japan 10Y-0.015-0.06-0.015-0.015-0.0150
5 de May de 2020Japan 15Y0.1930.1870.1950.1820.0050.0294
5 de May de 2020Japan 20Y0.3120.3140.3240.301-0.003-0.008
5 de May de 2020Japan 30Y0.4290.4310.4370.424-0.003-0.0058
5 de May de 2020Japan 40Y0.4440.4420.4490.4360.0020.0034
1 de January de 1970
5 de May de 2020U.K. 1M-0.0440.029-0.044-0.04400
5 de May de 2020U.K. 3M-0.066-0.030.008-0.03-0.036-1.2
5 de May de 2020U.K. 6M0.0440.1190.0440.044-0.075-0.6303
5 de May de 2020U.K. 1Y0.060.0940.1120.081-0.034-0.3617
5 de May de 2020U.K. 2Y0.0160.0330.0490.017-0.018-0.5303
5 de May de 2020U.K. 3Y0.0560.0620.0830.052-0.006-0.1048
5 de May de 2020U.K. 4Y0.0640.0710.0940.063-0.007-0.0986
5 de May de 2020U.K. 5Y0.0810.0890.1130.084-0.009-0.0955
5 de May de 2020U.K. 6Y0.0580.0630.0890.056-0.005-0.0873
5 de May de 2020U.K. 7Y0.0990.1040.130.095-0.005-0.0481
5 de May de 2020U.K. 8Y0.1110.120.1460.113-0.009-0.0792
5 de May de 2020U.K. 9Y0.1780.1880.2150.18-0.01-0.0532
5 de May de 2020U.K. 10Y0.2240.2310.2570.224-0.007-0.0325
5 de May de 2020U.K. 12Y0.3440.3530.3820.346-0.009-0.0255
5 de May de 2020U.K. 15Y0.4020.410.4470.404-0.008-0.0195
5 de May de 2020U.K. 20Y0.5190.5270.5630.519-0.009-0.0161
5 de May de 2020U.K. 25Y0.580.5870.6240.581-0.007-0.0119
5 de May de 2020U.K. 30Y0.5620.5690.6070.563-0.007-0.0123
5 de May de 2020U.K. 40Y0.460.4680.50.461-0.009-0.0182
5 de May de 2020U.K. 50Y0.3380.3460.3750.34-0.008-0.0231
5 de May de 2020U.S. 1M0.1010.0940.1010.1010.0070.0787
5 de May de 2020U.S. 3M0.1070.1040.1070.1070.0030.0269
5 de May de 2020U.S. 6M0.1220.1190.1220.1220.0030.0227
5 de May de 2020U.S. 1Y0.1620.1650.1620.162-0.003-0.0158
5 de May de 2020U.S. 2Y0.1840.1820.1840.1840.0020.0115
5 de May de 2020U.S. 3Y0.2420.2370.2420.2420.0050.0211
5 de May de 2020U.S. 5Y0.3610.3580.3610.3610.0030.0078
5 de May de 2020U.S. 7Y0.5230.5230.5230.5230-0.0004
5 de May de 2020U.S. 10Y0.6310.6370.6310.631-0.006-0.0102
5 de May de 2020U.S. 30Y1.2771.2971.2771.277-0.02-0.0153
1 de January de 1970
1 de January de 1970
1 de January de 1970
1 de January de 1970
1 de January de 1970
1 de January de 1970
1 de January de 1970
1 de January de 1970

DJ

DJ
NameLastHighLowChg.Chg. %Vol.
3M148.4148.56146.06-0.2-0.00132.23M
Alphabet C1326.81327.6612996.190.00471.50M
Amazon.com2315.992326.982256.3829.950.01314.85M
Apple293.16293.69286.324.090.014133.33M
Boeing131.46131.5124.35-1.91-0.014330.67M
Caterpillar107.72110.28106.58-3.16-0.02854.50M
Chevron91.4491.6287.6920.022411.19M
Cisco41.3541.4140.490.430.010515.99M
Coca-Cola45.1445.4844.6-0.46-0.010122.54M
Exxon Mobil44.8844.9442.221.740.040327.45M
Facebook205.26205.91198.762.990.014819.23M
Goldman Sachs176.03176.31171.72-1.07-0.0062.99M
Home Depot221.84222.66215.213.270.0154.07M
IBM121.68121.97119.39-0.19-0.00164.02M
Intel57.9958.0756.310.520.00918.93M
J&J148.27149.08147.09-0.02-0.00017.20M
JPMorgan92.1492.6790.8-1.11-0.011915.71M
McDonald’s181.87182.46178.87-0.79-0.00434.03M
Merck&Co76.8678.0376.22-0.81-0.01048.44M
Microsoft178.84179173.84.270.024530.30M
Nike85.7585.884.310.210.00256.35M
Pfizer37.6237.9237.41-0.02-0.000518.87M
Procter&Gamble115.77117.2115-1.05-0.0095.64M
Tesla58.8560.0357.57-2.26-0.03715.62M
United Technologies761.1976269859.870.085419.13M
UnitedHealth287.54287.94282.113.030.01062.89M
Verizon56.2457.0355.8-0.59-0.010411.83M
Visa A176.15176.94171.720.580.00339.38M
Walmart123.7124.4121.710.780.00635.93M
Walt Disney103.18103.83100.55-2.32-0.02219.46M

SP500

SP500
NameLastHighLowChg.Chg. %Vol.
3M148.4148.56146.06-0.2-0.00132.23M
Abbott Labs89.8390.1688.71-0.02-0.00025.03M
AbbVie81.8682.8481.12-0.98-0.01186.83M
Accenture179.53180.64176.88-0.56-0.00311.71M
Activision Blizzard66.766.8965.231.980.03067.76M
Acuity Brands82.1682.9279.24-0.18-0.0022469.92K
Adobe349.11350.63405.270.01532.37M
ADP144.48144.64138.394.060.02892.61M
Advance Auto Parts120.11120.411153.520.0302460.33K
Affiliated Managers65.8466.1663.390.870.0134536.38K
Aflac35.7536.135.15-0.87-0.02383.52M
Agilent Technologies74.5674.6273.420.350.00471.56M
AIG24.0724.4323.120.170.00719.31M
Air Products223.35224.51219.521.10.00491.35M
Akamai97.697.6495.531.740.01821.93M
Alaska Air28.7728.926.56-1.34-0.04454.45M
Albemarle57.2657.8255.75-0.18-0.00311.28M
Alexandria RE149.58150.85146.95-1.41-0.0093435.01K
Alexion103.84104.3102.37-0.07-0.00071.89M
Align210.14210.31197.146.880.03381.16M
Allegion PLC94.7696.3894.4-2.72-0.0279666.60K
Allergan188.7190.46187.75-1.04-0.00552.25M
Alliance Data Systems46.3446.5343.07-0.04-0.00091.55M
Alliant Energy47.547.7146.60.240.00521.30M
Allstate100.34100.7498.160.60.0061.55M
Alphabet A1322.91324.471296.015.580.00421.54M
Alphabet C1326.81327.6612996.190.00471.50M
Altria38.0138.2737.570.10.00269.18M
Amazon.com2315.992326.982256.3829.950.01314.85M
AMD52.5652.6149.732.680.053762.45M
Ameren71.4471.6770.07-0.01-0.00011.13M
American Airlines9.8210.179.15-0.82-0.0771124.85M
American Electric Power83.0583.2780.461.660.02042.42M
American Express86.3887.3785.02-1.94-0.0224.87M
American Tower236.63237.5228.112.430.01041.64M
American Water Works121.46121.79118.32.260.019720.06K
Ameriprise Financial113.06113.13108.031.80.0162834.29K
AmerisourceBergen86.4287.0585.310.040.00051.35M
Ametek79.6779.9478.27-0.82-0.01022.08M
Amgen230.91232.92228.1-0.07-0.00032.04M
Amphenol83.9284.9983.22-1.58-0.01851.68M
Analog Devices103.4103.84100.99-0.24-0.00232.55M
ANSYS258.8260.25254.553.160.0124447.85K
Anthem271273.51265.051.430.00531.24M
AO Smith41.9842.0640.930.330.00792.00M
Aon177.68178.82176.09-0.53-0.0031.57M
Apache12.0612.0710.50.780.069118.13M
Apartment Invest36.4136.5335.3-0.06-0.00161.65M
Apple293.16293.69286.324.090.014133.33M
Applied Materials47.5847.6446.220.690.01477.80M
Aptiv64.2765.4363.26-1.48-0.02252.21M
Archer-Daniels-Midland34.7634.9634.35-0.36-0.01032.53M
Arconic Inc8.889.028.160.330.03861.99M
Arthur J Gallagher80.1480.5776.442.630.03391.31M
Assurant100102.2998.69-2.32-0.0227450.77K
AT&T29.629.7529.22-0.3-0.0135.15M
Autodesk177.8179.33173.132.90.01661.15M
AutoZone1009.941023.13982.315.490.0156226.90K
AvalonBay158.16158.74155.33-0.28-0.00181.21M
Avery Dennison106.92107.99105.61-1.15-0.0106378.17K
Baker Hughes A13.9714.0513.290.270.01975.11M
Ball66.1566.2464.750.540.00821.66M
Bank of America22.9322.9922.43-0.15-0.006545.80M
Bank of NY Mellon35.5435.7435.06-0.46-0.01284.14M
Baxter87.2788.3586.57-0.57-0.00652.68M
Becton Dickinson255.27256.39249.233.40.01351.13M
Berkshire Hathaway B177.95180.36176.34-4.72-0.02589.44M
Best Buy74.3674.5870.712.10.02912.61M
Biogen296.52297.9293.023.430.01171.25M
BlackRock481.51483.71473.11-2.65-0.0055634.89K
Boeing131.46131.5124.35-1.91-0.014330.67M
Booking1413.31445.31388.5-35.5-0.0245471.39K
BorgWarner27.0227.2826.38-0.14-0.00522.58M
Boston Properties89.6791.8988.7-3.26-0.03511.71M
Boston Scientific35.8336.0635.44-0.16-0.00445.63M
Brighthouse Financial25.2225.4623.560.510.02061.20M
Bristol-Myers Squibb60.1760.9259.73-0.09-0.001516.99M
Broadcom262.26262.43255.322.560.00991.70M
Brookfield Property A9.199.268.810.030.0033955.81K
Brown Forman62.0362.2360.281.010.0166619.14K
Cabot Oil&Gas20.2620.8119.760.040.0026.44M
Cadence Design77.6477.7375.271.80.02372.15M
Campbell Soup50.7851.0549.840.370.00731.93M
Capital One Financial61.5962.3858.270.010.00028.37M
Capri Holdings13.8814.0112.7-0.08-0.00572.27M
Cardinal Health47.0247.4746.34-0.4-0.00842.55M
CarMax71.6871.7269.410.610.00861.93M
Carnival Corp14.3414.5812.750.410.029474.47M
Caterpillar107.72110.28106.58-3.16-0.02854.50M
Cboe Global94.4594.9592.030.440.00471.53M
CBRE A39.3939.5238.55-0.31-0.00781.72M
Centene65.8665.9263.860.890.01372.28M
CenterPoint Energy16.3616.3915.75-0.1-0.00614.73M
CenturyLink10.0310.149.93-0.14-0.01386.99M
Cerner67.0667.1265.550.350.00522.22M
CF Industries26.2826.3325.45-0.33-0.01242.53M
CH Robinson69.9471.6969.13-0.89-0.01261.89M
Charles Schwab35.6336.2535.19-0.82-0.02257.29M
Charter Communications515.73521.8508.876.090.0121.15M
Chesapeake Energy15.5716.63140.590.03941.99M
Chevron91.4491.6287.6920.022411.19M
Chipotle Mexican Grill875876.03856.50.080.0001281.22K
Chubb99.34101.0298.6-2.25-0.02213.44M
Church&Dwight71.9372.4770.180.710.011.67M
Cigna184.61186.42180.53-2.48-0.01331.53M
Cimarex Energy23.9323.9522.370.440.01872.35M
Cincinnati Financial60.1560.6758.67-0.81-0.01322.02M
Cintas209.64210.23206.38-2.17-0.0102706.78K
Cisco41.3541.4140.490.430.010515.99M
Citigroup45.1245.3643.98-0.4-0.008826.30M
Citizens Financial Group Inc21.221.3820.61-0.22-0.01035.86M
Citrix Systems146.32146.42142.593.740.02621.50M
Clorox199.27200.46193.916.560.0343.90M
CME Group172.56175170.67-1.09-0.00632.27M
CMS Energy56.7456.7955.430.790.01411.66M
Coca-Cola45.1445.4844.6-0.46-0.010122.54M
Cognizant A56.3956.5855.13-0.11-0.00193.57M
Colgate-Palmolive69.4869.8668.020.950.01395.03M
Comcast36.2237.235.92-0.77-0.020724.90M
Comerica32.1532.5631.08-0.68-0.02072.11M
ConAgra Foods33.4233.4932.650.140.00422.61M
Concho Resources57.7257.7454.80.990.01752.11M
ConocoPhillips40.3640.438.151.220.031212.51M
Consolidated Edison77.0677.3775.77-0.19-0.00251.76M
Constellation Brands A163.75164.21158.422.930.0182908.94K
Cooper287.09288.26278.616.780.0242260.95K
Corning20.3920.5220.01-0.27-0.01314.13M
Costco304.49305.53300.072.570.00852.48M
Coty Inc5.335.424.860.150.02912.29M
Crown Castle157.73157.8152.291.320.00841.80M
CSX63.7464.7263.05-1.26-0.01943.87M
Cummins153.96156.69152.62-3.47-0.022955.44K
CVS Health Corp59.9560.1358.940.250.00426.37M
Danaher161.12161.22159.10.350.00221.65M
Darden Restaurants70.6270.766.020.770.0112.04M
DaVita75.1276.6774.7-1.39-0.0182826.00K
Deere&Company132.94136.5130.2-5.25-0.0382.28M
Delta Air Lines22.5722.7920.5-1.55-0.064391.15M
Dentsply39.640.7439.1-0.69-0.01712.66M
Devon Energy11.4211.4310.640.270.02426.55M
Digital145.77147.12143.19-0.15-0.0011.39M
Discover41.3741.6938.78006.07M
Discovery A21.8721.9720.920.20.0095.69M
Discovery Communications C19.9419.9918.970.40.02022.73M
DISH Network23.623.6522.59-0.39-0.01632.43M
Dollar General175.44175.8172.672.440.01411.26M
Dollar Tree77.8277.9676.330.430.00561.53M
Dominion Energy75.876.1774.550.190.00252.23M
Dover90.6491.1189.15-0.83-0.0091897.93K
DR Horton46.1346.5345.37-0.41-0.00884.31M
DTE Energy100.83100.9498.350.150.0015931.72K
Duke32.8133.3232.39-0.49-0.01471.65M
Duke Energy82.6382.9581.28-0.01-0.00012.95M
DuPont44.7244.7743.63-0.35-0.00785.80M
DXC Technology16.5916.8315.88-0.2-0.01192.00M
E-TRADE39.1739.3538.25-0.27-0.00684.69M
Eastman Chemical60.6560.758.170.630.01052.28M
Eaton79.3281.1478.1-2.75-0.03352.84M
eBay39.8339.8739.060.580.014810.22M
Ecolab191.52191.8185.851.520.0081.10M
Edison56.3356.4255.150.640.01152.86M
Edwards Lifesciences206.94209.49204.51-2.39-0.0114978.28K
Electronic Arts116.83117.56113.653.560.03143.28M
Eli Lilly153.28156151.26-0.35-0.00232.23M
Emerson54.2954.3252.250.50.00934.26M
Entergy95.4296.0292.261.850.01981.22M
EOG Resources46.7446.843.262.170.04877.71M
EQT14.814.9113.870.430.02996.61M
Equifax141.71141.91135.643.820.0277874.20K
Equinix675.97677660.925.120.0076515.17K
Equity Residential62.562.5560.150.190.0032.26M
Essex Property242.29243.01231.025.480.0231456.95K
Estee Lauder174.38175.76170.341.840.01071.35M
Everest162.82163.92159.73-2.19-0.0133312.12K
Eversource Energy80.881.2879.380.930.01161.26M
Exelon35.4535.8534.86-0.35-0.00986.16M
Expedia67.0267.4462.6-0.27-0.0043.07M
Expeditors Washington71.4271.4969.540.060.00081.67M
Extra Space Storage85.387.7284.41-1.86-0.0213983.09K
Exxon Mobil44.8844.9442.221.740.040327.45M
F5 Networks135.4135.49132.060.10.0007849.98K
Facebook205.26205.91198.762.990.014819.23M
Fastenal35.8535.8835.170.150.00422.93M
Federal Realty77.5477.7674.47-0.88-0.0112819.54K
FedEx115.85117.56114.61-2.35-0.01992.41M
Fidelity National Info128.58129.11127.14-0.71-0.00552.62M
Fifth Third17.6417.7717.11-0.13-0.00735.47M
FirstEnergy41.1941.3240.310.350.00863.29M
Fiserv101.54101.7991.290.01293.50M
FLIR Systems41.7642.3941.14-1.08-0.02521.55M
Flowserve26.8926.9325.60.340.01281.28M
Fluor9.9710.159.38-0.23-0.02253.25M
FMC89.6489.8587.75-0.28-0.0031693.00K
Foot Locker23.3523.6122.29-0.48-0.02012.37M
Ford Motor4.864.974.77-0.06-0.012284.10M
Fortive6161.0159.360.250.00412.70M
Fortune Brands51.1151.2749.92-0.39-0.00761.56M
Franklin Resources18.3318.3817.470.30.01664.73M
Freeport-McMoran8.78.718.230.240.028416.96M
Gap7.947.977.330.110.01410.58M
Garmin79.7280.0678.76-0.09-0.00111.03M
Gartner116.3116.42112.111.380.012442.63K
General Dynamics124.78126.55123.53-3.02-0.02363.11M
General Electric6.216.316.15-0.29-0.0446136.44M
General Mills59.7360.0658.790.150.00252.27M
General Motors20.7520.8820.12-0.15-0.007216.18M
Genuine Parts75.6375.9374.060.440.0059669.05K
Gilead80.2581.7679.190.30.003819.17M
Global Payments162.41162.99157.630.770.00481.11M
Goldman Sachs176.03176.31171.72-1.07-0.0062.99M
H&R Block16.516.5215.540.440.02742.75M
Halliburton10.0310.049.050.270.027725.41M
Hanesbrands9.519.619.06-0.07-0.007310.64M
Harley-Davidson20.3120.6719.34-0.08-0.00393.50M
Hartford35.3935.5334.26-0.3-0.00843.51M
Hasbro69.0769.166.620.340.00491.12M
HCA103.61104.32101.46-1.25-0.01192.46M
Healthpeak Properties25.1325.1724.25-0.02-0.00082.92M
Helmerich Payne18.0518.1316.211.240.07382.78M
Henry Schein52.4952.8151.340.340.00652.03M
Hershey131.25132129.91-1.29-0.00971.11M
Hess46.2946.7242.712.010.04543.53M
Hewlett Packard9.389.469.12-0.1-0.01056.87M
Hilton Worldwide71.4172.5869.08-0.62-0.00864.29M
Hologic49.9350.2648.950.530.01072.91M
Home Depot221.84222.66215.213.270.0154.07M
Honeywell135.2136.36132.81-2.05-0.01494.12M
Hormel Foods46.4646.9546.08-0.14-0.0031.43M
Host Hotels Resorts11.1111.4110.92-0.33-0.02889.93M
HP Inc14.914.9414.410.190.01299.86M
Humana377.84378.18364.775.60.015778.35K
Huntington Bancshares8.438.488.23-0.14-0.01639.26M
IBM121.68121.97119.39-0.19-0.00164.02M
ICE89.6790.587.5110.01133.02M
IDEXX Labs273.76274.92663.010.0111484.51K
IFF127.9128.19124.831.270.01801.16K
IHS Markit Ltd65.1365.2164.22-0.17-0.00261.63M
Illinois Tool Works158.34159.42155.24-1.11-0.0071.73M
Illumina308.2309.42304.092.320.0076610.10K
Incyte100.99101.3897.713.690.03791.50M
Ingersoll-Rand27.3727.7626.78-0.76-0.0271.76M
Intel57.9958.0756.310.520.00918.93M
International Paper33.3733.7232.84-0.54-0.01592.49M
Intuit267.78268.01258.36.650.02551.37M
Intuitive Surgical501.99504.37495.553.130.0063497.75K
Invesco8.098.147.610.10.01259.78M
IPG15.8716.2415.39-0.56-0.03413.97M
IPG Photonics119.07120.86116.46-0.3-0.0025518.12K
Iron Mountain22.9223.5222.68-0.68-0.02883.71M
J&J148.27149.08147.09-0.02-0.00017.20M
Jacobs Engineering81.0381.1678.070.250.0031917.29K
JB Hunt100.38100.5296.66-0.48-0.0048950.03K
Jefferies Financial13.2113.312.680.110.00841.88M
JM Smucker114.99116.44114.4-0.52-0.0045756.18K
Johnson Controls28.5328.6326.920.670.0245.08M
JPMorgan92.1492.6790.8-1.11-0.011915.71M
Juniper21.5621.9621.31-0.26-0.01193.35M
Kansas City Southern123.93127.21122.35-4.43-0.03452.14M
Kellogg63.6765.163.52-1.19-0.01831.53M
Keurig Dr Pepper26.0226.0625.550.120.00461.48M
KeyCorp10.710.8210.46-0.37-0.033411.40M
Kimberly-Clark135.73137.6135.45-1.05-0.00772.39M
Kimco10.410.519.99-0.2-0.01895.52M
Kinder Morgan14.6514.7914.290.090.006216.13M
KKR & Co24.2724.2823.55-0.11-0.00452.31M
KLA-Tencor152152.87147.541.730.01151.47M
Kohls Corp17.5717.9416.26-0.07-0.0048.11M
Kraft Heinz28.9329.2428.45-0.45-0.01536.66M
Kroger32.5332.7531.830.570.01789.61M
L Brands12.0412.1911.250.040.00336.98M
L3Harris Technologies186.82188.09183.79-2.64-0.01391.10M
Laboratory America157.65158.98155.63-1.38-0.00871.04M
Lam Research234.52234.98231.38-0.5-0.00212.62M
Leggett&Platt34.0634.0832.180.310.00921.78M
Lennar49.4249.848-0.04-0.00082.82M
Lincoln National32.7132.8230.70.230.00711.51M
LKQ24.6224.8924.07-0.2-0.00793.13M
Lockheed Martin380.16382.97374.13-3.31-0.00861.08M
Loews31.7631.8630.130.140.00442.09M
Lowe’s107.35107.38102.832.890.02774.09M
LyondellBasell Industries54.3554.4850.87-0.81-0.01473.16M
M&T Bank104.4105.58101.57-2.8-0.02611.10M
Macerich7.067.66.250.220.032210.54M
Macy’s Inc5.275.434.96-0.09-0.016829.22M
Marathon Oil5.815.815.240.310.056430.91M
Marathon Petroleum31.5331.5728.522.290.078313.77M
Marriott Int82.5885.680.41-2.17-0.02564.09M
Marsh McLennan98.74100.5196.771.640.01693.99M
Martin Marietta Materials190.65192.18180.544.060.0218740.59K
Masco39.8439.9439.33-0.2-0.0053.47M
Mastercard269.26270.07263.010.520.00193.75M
Mattel8.588.678.080.280.03445.53M
McCormick&Co157.39158152.842.970.0192675.86K
McDonald’s181.87182.46178.87-0.79-0.00434.03M
McKesson135.68136.23132.810.980.0073908.91K
Medtronic95.2695.793.610.120.00134.72M
Merck&Co76.8678.0376.22-0.81-0.01048.44M
MetLife34.1834.3133.29-0.5-0.01445.80M
Mettler-Toledo690.89693.92682.021.730.002576.62K
MGM14.7815.3814.03-0.23-0.015322.94M
Microchip82.0282.1580.120.50.00612.29M
Micron44.4644.6943.61-0.6-0.013321.36M
Microsoft178.84179173.84.270.024530.30M
Mid-America Apartment110.3110.88106.970.670.0061977.06K
Mohawk Industries84.9986.1281.551.610.01931.00M
Molson Coors Brewing B38.1938.837.28-0.73-0.01882.93M
Mondelez50.0650.7749.73-0.64-0.01266.86M
Monster Beverage59.2159.5858.73-0.31-0.00521.92M
Moodys245.39245.89236.323.550.0147829.96K
Morgan Stanley38.0938.2237.17-0.31-0.008113.98M
Mosaic10.9811.0610.56-0.17-0.01525.76M
Motorola141.16141.22137.012.330.01681.80M
Mylan16.5216.5615.740.40.02456.10M
Nasdaq Inc106.13106.63104.38-0.49-0.0046722.70K
National Oilwell Varco12.3312.3411.310.630.05384.11M
Navient7.227.296.670.20.02782.62M
NetApp40.6541.740.01-0.83-0.022.76M
Netflix428.15428.54414.8712.880.0317.79M
Newell Brands12.3912.512.020.10.00853.77M
Newmont Goldcorp62.7463.1361.211.750.02878.28M
News Corp9.919.949.480.210.0216519.55K
News Corp A9.649.699.20.170.01742.79M
NextEra Energy230.09231.17224.943.040.01342.27M
Nielsen14.1514.2613.550.190.01363.01M
Nike85.7585.884.310.210.00256.35M
NiSource24.424.6624.1-0.07-0.00292.37M
Noble Energy9.149.168.470.350.04047.42M
Nordstrom17.8618.0816.610.20.01134.07M
Norfolk Southern168.01169.75164.91-2.72-0.01591.23M
Northern Trust74.9675.5973.27-0.51-0.00681.03M
Northrop Grumman322.56327319.76-5.5-0.0168576.42K
NortonLifeLock21.121.3320.810.240.01156.42M
Norwegian Cruise Line14.4414.4812.220.60.043439.52M
NRG32.9533.1132.06-0.02-0.00062.20M
Nucor41.0641.2239.910.060.00152.11M
NVIDIA291.29291.84280.888.510.03017.92M
Occidental15.5215.5714.160.280.018437.11M
Omnicom54.2754.952.96-1.62-0.0292.75M
ONEOK29.1929.2126.91.250.04475.44M
Oracle51.7551.7951.1-0.04-0.00087.57M
O’Reilly Automotive388.21388.79373.1411.840.0315577.74K
PACCAR68.3768.4667.040.080.00121.73M
Pacific Gas&Electric1111.1810.280.860.084810.31M
Packaging America95.7895.9591.661.030.01091.06M
Parker-Hannifin156.63157.69148.023.550.02321.82M
Patterson16.2516.5715.9-0.44-0.02641.33M
Paychex67.1767.365.170.570.00861.71M
PayPal Holdings Inc123.66124.18120.313.050.02537.64M
Pentair34.4834.51331.050.03141.45M
People’s United11.8411.9811.61-0.12-0.01042.30M
PepsiCo130.92131.35129.330.780.0065.24M
PerkinElmer8788.9585.71-2.09-0.02351.23M
Perrigo51.2752.7551.16-1.41-0.0268853.55K
Pfizer37.6237.9237.41-0.02-0.000518.87M
Philip Morris73.3173.471.140.030.00044.59M
Phillips 6673.4874.4165.77.120.10737.57M
Pinnacle West73.6574.2372.75-0.47-0.0063834.39K
Pioneer Natural83.0683.1580.560.140.00173.47M
PNC Financial101.61101.9398.68-1.36-0.01322.18M
PPG Industries86.8387.0885.19-1.17-0.01332.78M
PPL24.9625.0824.50.090.00364.55M
Principal Financial34.9735.1533.89-0.13-0.00371.76M
Procter&Gamble115.77117.2115-1.05-0.0095.64M
Progressive75.8576.0774.81-0.33-0.00432.93M
Prologis87.1387.3185.250.280.00322.21M
Prudential Financial58.8858.9957.01-0.66-0.01112.24M
Public Service Enterprise49.1449.7347.93-0.27-0.00552.17M
Public Storage181.09184.26178.65-3.27-0.0177979.79K
PulteGroup27.2727.5726.210.030.00114.28M
PVH44.4345.741.77-0.24-0.00541.31M
Qorvo Inc94.1494.491.750.990.01061.41M
Qualcomm75.6875.9474.090.040.00057.20M
Quanta Services34.7334.7533.85-0.24-0.0069969.45K
Quest Diagnostics107.28108.9106.89-1.53-0.01411.43M
Ralph Lauren A71.8775.0869.69-1.22-0.01672.03M
Range Resources6.26.315.760.140.02319.80M
Raymond James Financial62.5262.7461.1-0.66-0.0104608.66K
Raytheon58.8560.0357.57-2.26-0.03715.62M
Realty Income50.6151.5250.09-1.18-0.02283.28M
Regency Centers40.2340.4239.03-0.69-0.01691.06M
Regeneron Pharma541.82544.2527.6216.320.0311884.13K
Regions Financial10.1610.199.79-0.01-0.0016.48M
Republic Services77.277.4476.190.070.00091.18M
ResMed154.78159.34153.12-4.29-0.027939.80K
Robert Half44.2144.5443.37-0.17-0.00381.46M
Rockwell Automation187.92188.9177.84.730.02581.27M
Roper Technologies341.08342.82333.671.70.005600.07K
Ross Stores88.3988.885.7-0.57-0.00641.86M
Royal Caribbean Cruises41.3741.7537.020.60.014722.80M
S&P Global285.77288.13281.07-0.29-0.0011.19M
Salesforce.com161.47162.02155.085.10.03265.96M
SBA Communications288.5293.36278.121.740.0061797.62K
Schlumberger16.2316.2615.110.480.030523.07M
Seagate46.4447.646.14-1.27-0.02672.52M
Sealed Air27.2127.9126.87-1.01-0.03581.82M
Sempra Energy124.12125.98119.224.190.03492.03M
Sherwin-Williams528.84529.87516.962.40.0046394.80K
Signet Jewelers9.49.438.390.320.03521.77M
Simon Property63.0163.5159.4-0.19-0.0033.76M
Skyworks99.62100.2596.730.790.00793.36M
SL Green47.5448.0746.75-1.53-0.0312990.79K
Snap-On121.4122.53118.54-2.65-0.0214647.38K
Southern54.9255.1153.670.510.00944.48M
Southwest Airlines27.5627.9426.5-1.67-0.057143.39M
Stanley Black Decker103.93106.49101.5-2.57-0.02412.29M
Starbucks71.8972.6271.26-1.9-0.025712.89M
State Street58.458.657.34-0.68-0.01152.61M
Stericycle46.1446.5945.35-0.17-0.0037579.99K
Stryker178.57180.29177-2.05-0.01141.59M
Synchrony Financial18.4318.5617.57-0.08-0.00437.77M
Synopsys151.08151.85147.981.440.0096913.57K
Sysco53.8354.0351.561.070.02034.51M
T Rowe109.49110.73108.67-0.95-0.0086972.10K
Tapestry14.7715.3514.31-0.39-0.02575.41M
Target111.71112.03107.633.480.03224.58M
TE Connectivity69.4670.5568.48-1.12-0.01591.26M
TechnipFMC7.968.177.61-0.31-0.03754.65M
Texas Instruments110.5110.66107.840.790.00724.99M
Textron25.6425.8924.76-0.58-0.02212.95M
The AES12.8112.8812.54-0.13-0.013.62M
The Goodyear Tire&Rubber6.366.836.29-0.27-0.04076.64M
Thermo Fisher Scientific326.72330.9325.33-3.09-0.00941.19M
Tiffany&Co127.07127.12126.40.010.0001794.50K
TJX47.748.2246.72-0.55-0.011410.08M
Torchmark78.5679.7177.46-1.43-0.0179641.30K
Tractor Supply102.44103.49101.60.350.0034889.54K
Transdigm342.43342.63320.18-7.02-0.02011.09M
Travelers96.9197.0693.450.860.0091.66M
TripAdvisor18.7218.7717.420.350.01912.09M
Truist Financial Corp35.5635.6534.260.120.00345.90M
Tyson Foods55.3258.3754.28-4.69-0.078211.12M
Ulta Beauty215.48216.02206.61.20.0056976.70K
Under Armour A9.699.99.28-0.11-0.01126.66M
Under Armour C8.718.858.35-0.05-0.00572.89M
Union Pacific154.82155.2152.39-1.82-0.01162.42M
United Airlines Holdings25.2625.5622.76-1.36-0.051162.98M
United Dominion36.5436.57350.440.01221.93M
United Parcel Service90.4491.889.6-1.46-0.01594.78M
United Rentals116.75117.61112.01-2.53-0.02121.29M
United Technologies287.54287.94282.113.030.01062.89M
UnitedHealth98.4399.1495.64-0.72-0.0073749.87K
Universal Health Services1717.0615.790.50.03033.81M
Unum34.4734.733.83-0.47-0.01355.98M
US Bancorp63.6663.7357.784.90.08346.63M
Valero Energy114.37115.22109.6130.02691.22M
Varian30.1130.629.21-0.22-0.00732.77M
Ventas208.84208.84204.43.820.0186485.46K
VeriSign154.46155.48151.381.010.0066779.40K
Verisk56.2457.0355.8-0.59-0.010411.83M
Verizon264.69265256.019.790.03842.65M
Vertex55.7255.9154.040.290.00523.51M
VF16.116.6315.69-0.36-0.022212.88M
ViacomCBS176.15176.94171.720.580.00339.38M
Visa A39.9241.3539.64-2.08-0.04952.79M
Vornado111.73112.06107.661.050.00951.16M
Vulcan Materials42.4542.8241.220.790.0197.16M
Walgreens Boots123.7124.4121.710.780.00635.93M
Walmart103.18103.83100.55-2.32-0.02219.46M
Walt Disney99.5699.8497.271.350.01371.68M
Waste Management180.43180.98177.52.40.0135453.66K
Waters88.9690.1880.50.00571.64M
WEC Energy27.3527.4526.6-0.24-0.008734.07M
Wells Fargo&Co48.3248.3945.750.990.02092.20M
Welltower39.6740.6338.85-0.81-0.028.88M
Western Digital18.8518.9118.040.330.01789.10M
Western Union30.3130.7429.81-0.53-0.01721.69M
WestRock Co17.7818.0817.15-0.19-0.01067.99M
Weyerhaeuser106.02111.23105.82-6.17-0.0551.45M
Whirlpool19.1319.218.110.580.031314.93M
Williams183.54184.41181.010.20.0011756.29K
Willis Towers Watson272.12272.37263.274.460.0167280.20K
WW Grainger24.7624.8723.080.480.01981.62M
Wyndham80.4580.9575.57-0.38-0.00474.82M
Wynn Resorts62.3962.7961.660.210.00342.68M
Xcel Energy16.8216.9316.28-0.21-0.01233.26M
Xerox83.2483.3381.660.250.0032.29M
Xilinx68.5569.0667.83-0.74-0.01071.11M
Xylem83.0983.6681.16-0.72-0.00861.89M
Yum! Brands114.07115.88113.3-2.18-0.01881.35M
Zimmer Biomet30.6730.8630.18-0.23-0.00743.11M
Zions127.44128.06125.56-0.09-0.00071.83M
Zoetis Inc144.03144.35142.651.480.01042.27M

FTSE

FTSE
NameLastHighLowChg.Chg. %Vol.
3I Group755.8761.8721.813.60.01832.09M
Admiral Group236723672294530.0229458.47K
Anglo American1354.41368.81322-7.6-0.00563.10M
Antofagasta767.8781.6753.6-11.8-0.01511.57M
Ashtead Group210521322063-5-0.00241.16M
Associated British Foods176118591745-70-0.0382932.87K
AstraZeneca8361842082471590.01941.86M
Auto Trader Group Plc457460.6443.5-2.2-0.00482.23M
Aviva228.9235.5227.1-8.6-0.036228.48M
BAE Systems491.5506.6491.5-11.5-0.02295.22M
Barclays99.6810298.74-3.06-0.029860.17M
Barratt Developments534.4542.45163.60.00684.19M
Berkeley416942664090-32-0.0076462.10K
BHP Group1284.81301.61265.4-5.4-0.00425.93M
BP300.6308.5293.151.750.005955.38M
British American Tobacco294329892915-2.5-0.00093.15M
British Land Company383.9396.7378.4-11.4-0.02884.40M
BT Group113.95115.45107.71.050.009341.42M
Bunzl1657.51696.51637-32-0.0189856.03K
Burberry Group132913781317-47.5-0.03451.20M
Carnival964.41001894-38.6-0.03853.48M
Centrica38.7639.0336.93-0.42-0.010751.25M
Coca Cola HBC AG195219981936-40-0.0201668.71K
Compass1250.512981227.5-20.5-0.01613.83M
CRH236323782248160.00681.20M
Croda Intl484148854726690.0145245.72K
DCC552656765480-82-0.0146170.62K
Diageo2734.52752.52717-31-0.01123.62M
Direct Line Insurance299.2306.1297.8-2.2-0.00733.26M
DS Smith527567507.2-41-0.07225.42M
EasyJet234724142320-3-0.00131.40M
Experian545055925432-104-0.0187312.20K
Ferguson9484102009484-496-0.04974.08M
Flutter Entertainment697.2711689.4-4.8-0.00681.20M
Fresnillo16631671.81618.251.80.03218.49M
GlaxoSmithKline137.56140.66135.52-2.22-0.015926.83M
Glencore211921242064290.0139849.16K
Halma14671483.51395.5320.02231.32M
Hargreaves Lansdown2383241022851320.0586551.52K
Hikma Pharma395.6402.45395.5-6.85-0.01728.17M
Hiscox203.9213.9202.7-11.1-0.051622.61M
HSBC164016501622-8-0.00482.35M
IAG416450.5415.7-33.8-0.07514.03M
Imperial Brands339435143220-149-0.0421682.59K
Informa107211111030-13-0.0121.98M
InterContinental451846354483-56-0.0122697.97K
Intertek71.874.0870.44-3.04-0.040617.71M
ITV192.75198.6192.75-1.85-0.009512.50M
J Sainsbury191019301884.5-21-0.0109407.50K
Johnson Matthey26.8426.9926.19-0.33-0.0122587.16K
Just Eat0.9150.9240.890.0070.0077577.18K
Kingfisher649.4652.2630.240.00623.73M
Land Securities197199.51901.050.005412.69M
Legal & General30.631.4530.38-1.08-0.0342290.44M
Lloyds Banking742675167328-44-0.0059409.31K
London Stock Exchange267269.1250.24.20.0164.08M
Marks & Spencer93.6896.4888.68-2.98-0.030819.79M
Micro Focus135413701332.5-5.5-0.00411.30M
Mondi939944908.490.00977.50M
Morrison Supermarkets475247684603-10-0.0021501.54K
National Grid1687.51696161972.50.04491.53M
Next220122452128-5-0.0023976.49K
NMC Health572.6589.8572.6-18.2-0.0308757.65K
Ocado104410671026-19-0.01796.57M
Pearson110.15116.4109.65-3.1-0.027429.70M
Persimmon662066766556500.00761.32M
Phoenix17911823.51785.5-7.5-0.00425.74M
Prudential470482.2451.1110.0246.82M
RBS PLC494.6504.2487.5-5.4-0.01082.05M
Reckitt Benckiser355736033519-57.5-0.01592.38M
Relx291.4317.7278-21.7-0.069315.90M
Rentokil4.364.394.250.010.0031.37M
Rightmove1265.41301.41224.633.80.027414.09M
Rio Tinto PLC1269.811301.751224.937.310.030314.09M
Rolls-Royce Holdings1221.61258.6118221.60.01812.94M
Royal Dutch Shell A353.9360.3348.1-4.1-0.01152.33M
Royal Dutch Shell B617.6621.4603.6-3.4-0.00552.58M
RSA Insurance983.5994980.5-19.5-0.019419.94K
Sage10.2410.3910.22-0.14-0.0144.99M
Schroders26362648256560.0023323.78K
Scottish Mortgage644645.562850.00783.35M
Segro799.8814.4793.8-10.8-0.01333.80M
Severn Trent237324082352-13-0.0055586.57K
Smith & Nephew15441544.5148338.50.02563.53M
Smiths Group1210.51214.51155190.0159975.66K
Smurfit Kappa8650872284801040.0122124.80K
Spirax-Sarco Engineering1224.512481214.5-25.5-0.02042.26M
SSE829.2830.678217.40.02142.06M
St. James’s Place390.3401.9389.5-18.2-0.04464.64M
Standard Chartered210.9218.3210.7-7.3-0.03355.12M
Standard Life Aberdeen4.774.844.70.020.0038568.71K
Taylor Wimpey151.8153.751442.40.016111.49M
Tesco233.8237.6233-2.5-0.010622.02M
Tui307.8313.7292.97.80.0264.93M
Unilever405440944010-45-0.0112.20M
United Utilities898907889.6-10.8-0.01191.57M
Vodafone Group PLC109.66110.46107.36-0.72-0.006564.92M
Whitbread287129482767-47-0.0161727.34K
WPP589.2602.6577.4-4.8-0.00813.47M

CAC

CAC
NameLastHighLowChg.Chg. %Vol.
Accor23.725.1123.7-1.62-0.0641.13M
Air Liquide112.9115.2112.15-3.2-0.02761.35M
Airbus Group5555.6952.71-2.88-0.04983.82M
ArcelorMittal9.59.679.19-0.51-0.05057.67M
Atos62.0663.4661.62-3-0.0461355.11K
AXA15.4215.9115.4-0.78-0.0489.57M
BNP Paribas27.1127.9826.76-1.56-0.05467.55M
Bouygues26.1627.7926.16-1.95-0.06941.41M
Capgemini82.0485.3481.5-3.7-0.0432479.72K
Carrefour13.1413.4813.14-0.36-0.02673.38M
Credit Agricole6.97.096.79-0.38-0.05229.24M
Danone61.562.1260.82-1.76-0.02782.39M
Dassault Systemes131.9133.5129.85-1.65-0.0124254.66K
Engie9.449.769.44-0.46-0.04647.96M
EssilorLuxottica107109.3105.05-5.65-0.0502898.62K
Hermes International646.2661.6646.2-21.6-0.032369.23K
Kering450.95459.35444.45-9.25-0.0201234.71K
L'Oreal250.2257.5246.8-15.1-0.0569897.57K
Legrand58.160.5258.08-3.42-0.0556508.71K
Louis Vuitton338.55345.8332.95-13.9-0.0394935.41K
Michelin83.8285.9483.36-5.28-0.0593466.66K
Orange10.7810.9710.72-0.36-0.03238.92M
Pernod Ricard136.2137.95135.35-2.9-0.0208403.97K
Peugeot12.5712.9412.41-0.51-0.03863.31M
Publicis Groupe25.6727.4625.67-1.46-0.0538967.01K
Renault17.0717.8516.9-1.03-0.05712.40M
Safran7881.8477.28-6.22-0.07391.54M
Saint Gobain23.123.6223.05-1.11-0.04581.46M
Sanofi88.4289.0286.7-0.77-0.00864.22M
Schneider Electric80.5481.3680.04-2.92-0.0351.92M
Societe Generale13.1513.7513.15-1.11-0.07789.07M
Sodexo67.570.5667.5-5-0.069355.68K
STMicroelectronics22.423.0921.8-1.31-0.05533.56M
TechnipFMC64.668.3664.6-4.54-0.0657385.19K
Thales30.4931.3230.2-2.36-0.071815.72M
Total18.619.2618.6-0.89-0.04571.88M
Veolia Environnement70.2871.7469.2-4.42-0.05922.16M
Vinci19.4919.7319.09-0.21-0.01093.14M
Vivendi48.6952.2848.2-5.03-0.09362.44M
WFD Unibail Rodamco59.8862.559.6-2.1-0.0339403.55K

DAX

DAX
NameLastHighLowChg.Chg. %Vol.
Adidas193.82205.35193.12-15.53-0.07421.49M
Allianz163.33165.62162.18-6.15-0.03632.87M
BASF45.38345.9644.72-1.06-0.02287.53M
Bayer58.0559.157.85-2.09-0.03485.16M
Beiersdorf AG92.0294.4591.16-3.66-0.0383707.74K
BMW ST51.67552.8951.02-2.335-0.04322.62M
Continental AG73.7575.7771.78-3.81-0.04911.12M
Covestro29.9230.2229.22-0.76-0.02481.43M
Daimler29.69530.62528.91-1.87-0.05927.57M
Deutsche Bank AG6.4266.5816.349-0.352-0.051923.22M
Deutsche Boerse140.075141137.28-1.325-0.0094836.89K
Deutsche Post25.8926.7525.75-1.185-0.04385.89M
Deutsche Telekom AG12.913.1312.81-0.4-0.030117.21M
E.ON SE8.969.0828.942-0.186-0.020311.36M
Fresenius SE37.91538.73537.715-1.61-0.04072.17M
Fresenius ST69.5870.4269.2-2.18-0.03041.09M
Heidelbergcement41.8242.54540.745-1.675-0.03851.27M
Henkel VZO78.4380.1178.03-2.77-0.0341707.47K
Infineon15.74216.37515.662-1.253-0.073712.47M
Linde PLC164.9166.7163.5-3.6-0.02141.55M
Lufthansa7.9168.2487.752-0.242-0.029711.47M
Merck101.55103.43101.42-4.43-0.0418724.66K
MTU Aero112.8120.1111.1-11.5-0.0925672.84K
Muench. Rueckvers.194.28198.58191.55-7.52-0.0373922.53K
RWE AG ST25.65526.1825.495-0.6-0.02292.73M
SAP106.71107.29105.31-1.42-0.01314.43M
Siemens AG80.6882.6480.21-3.69-0.04373.78M
Volkswagen VZO121.17125.33120.33-6.4-0.05021.66M
Vonovia43.9944.8443.97-1.06-0.02351.91M
88.7188.97585.04-1.315-0.01463.85M

NIKKEI

NIKKEI 225LastHighLowChg.Chg. %Vol.
Advantest Corp.497551504965-295-0.0564.39M
Aeon2114.52153.52107.5-57-0.02622.57M
Ajinomoto Co., Inc.189119241887.5-25-0.0131.43M
Alps Electric103310691030-90-0.08014.17M
Amada940968932-43-0.04372.08M
ANA Holdings22702293.52242-31-0.01354.37M
Aozora Bank189019261870-43-0.02221.37M
Asahi Glass257926392571-120-0.04451.12M
Asahi Group Holdings359237373587-148-0.03961.42M
Asahi Kasei Corp.737761.6730-28-0.03665.50M
Astellas Pharma Inc.178318201778.5-3.5-0.0025.56M
Bridgestone Corp.326533393250-113-0.03352.38M
Canon22172279.52210-67.5-0.02954.22M
Casio Computer164616911632-64-0.0374993.80K
Central Japan Railway Co.166401711016640-365-0.0215531.70K
Chiyoda Corp.234243233-12-0.04882.29M
Chubu Electric Power Co., Inc.14461472.51435-12.5-0.00861.89M
Chugai Pharmaceutical128501298012655400.0031944.30K
Citizen Holdings366380363-17-0.04442.27M
Comsys Holdings Corp.296930102961-29-0.0097699.90K
Concordia Financial Group321329318-11-0.03312.96M
Credit Saison118512121178-50-0.04051.35M
CyberAgent Inc451545454435-25-0.00551.02M
Dai Nippon Printing218522782173-105-0.0459719.80K
Dai-ichi Life1322.513451309-38.5-0.02833.76M
Daiichi Sankyo737774477313-5-0.00071.48M
Daikin Industries135251399513485-480-0.0343895.60K
Dainippon Screen Mfg.494051304890-320-0.06081.49M
Daiwa House Industry26652734.52645-92.5-0.03351.41M
Daiwa Securities Group Inc.429.5441.9427.9-18.9-0.04214.51M
DeNA Co124612861243-79-0.05961.56M
Denki Kagaku Kogyo K.K.256625812547-33-0.0127875.10K
Denso Corp.356837393547-244-0.0643.52M
Dentsu Inc.216922302161-109-0.04781.90M
DIC Corp244424972430-80-0.0317255.40K
DOWA Holdings287529592863-135-0.0449245.50K
East Japan Railway Co.768178667672-192-0.02441.43M
Ebara Corp.230924032300-90-0.0375328.10K
Eisai717474987139-356-0.04731.26M
Familymart Ltd175018331743-83-0.04532.43M
Fanuc Corp.171601771517035-670-0.03761.42M
Fast Retailing505805125050330-920-0.01791.54M
Fuji Electric258025802519-14-0.0054873.20K
Fujifilm Holdings Corp.509551955077-44-0.00864.09M
Fujikura308315306-11-0.03452.18M
Fujitsu104151063510305-120-0.0114614.20K
Fukuoka Financial Group, Inc.152115361486-29-0.01871.64M
Furukawa Electric197320081950-69-0.0338465.60K
GS Yuasa Corp.148715201478-58-0.0375356.30K
Haseko115011751140-32-0.02711.06M
Hino Motors624647618-22-0.03412.39M
Hitachi309532083078-146-0.0453.34M
Hitachi Construction Machinery Co240925072402-137-0.05381.09M
Hitachi Zosen Corp.359363358-1-0.0028827.90K
Honda Motor24562548.52447-154.5-0.05925.39M
Idemitsu Kosan Co Ltd243324682412-37-0.0151.27M
IHI Corp.129213181280-59-0.04372.97M
Inpex Corp.673.5694.8666-17.6-0.02559.98M
Isetan Mitsukoshi Holdings641648634-17-0.02582.89M
Isuzu Motors794.9811.5783.4-30-0.03643.71M
Itochu Corp.2106.521172080.5-18.5-0.00874.95M
J.Front Retailing862878854-27-0.03041.87M
Japan Post Holdings840.7858.8836.2-24.1-0.02793.75M
Japan Tobacco19812015.51974-33.5-0.01666.59M
JFE Holdings, Inc.691704683-33-0.04564.57M
JGC Corp.101710431013-37-0.03512.02M
JTEKT Corp.736760728-60-0.07542.40M
JX Holdings, Inc.382.3386.5378.8-0.4-0.00115.08M
Kajima Corp.107511201068-55-0.04872.31M
Kao Corp.823184798193-85-0.01022.06M
Kawasaki Heavy Industries156716001552-77-0.04681.10M
Kawasaki Kisen Kaisha101710481011-60-0.05571.30M
KDDI Corp.308731493079-22-0.00714.91M
Keio Corp.570061205700-400-0.0656618.40K
Keisei Electric Railway296532102950-295-0.09051.42M
Kikkoman Corp.472549404725-255-0.0512878.40K
Kirin Holdings2025.52074.52014-53-0.02551.71M
Kobe Steel344360344-21-0.05755.75M
Komatsu19742046.51959-88.5-0.04294.33M
Konami Corp.332533903310-80-0.0235784.00K
Konica Minolta, Inc.398413396-23-0.05466.52M
Kubota Corp.1301.51348.51295-45.5-0.03382.32M
Kuraray106810771064-17-0.01571.52M
Kyocera Corp.558056755541-199-0.03441.77M
Kyowa Hakko Kirin246925302431-49-0.01951.49M
Marubeni Corp.504.7511.6500.8-19.3-0.03688.87M
Maruha Nichiro Corp221522642209-49-0.0216213.90K
Marui Group169817441688-74-0.04181.25M
Matsui Securities771792770-19-0.02411.32M
Mazda Motor575596570-37-0.06056.90M
Meiji Holdings746075807410-10-0.0013480.50K
Minebea Mitsumi169017541676-84-0.04741.78M
Mitsubishi Chemical Holdings Corp593.7614.7591.3-23.7-0.03849.99M
Mitsubishi Corp.223122872216-69-0.035.67M
Mitsubishi Electric1295.513181285.5-45-0.03364.51M
Mitsubishi Estate1720.51775.51710-42-0.02383.75M
Mitsubishi Heavy Industries26662713.52644.5-97.5-0.03531.57M
Mitsubishi Logistics Corp.231424422302-78-0.0326417.00K
Mitsubishi Materials Corp.211921862111-97-0.0438406.50K
Mitsubishi Motors Corp.288299287-17-0.05575.88M
Mitsubishi UFJ Financial415428.2411.5-19.3-0.044487.27M
Mitsui148515151459-29-0.01928.39M
Mitsui Chemicals, Inc.201620982006-110-0.0517773.80K
Mitsui Engineering & Shipbuilding607614600-10-0.0162898.10K
Mitsui Fudosan191720051911.5-81-0.04054.95M
Mitsui Mining and Smelting Co.201220281980-38-0.0185748.80K
Mitsui O.S.K. Lines172118431721-172-0.09093.20M
Mizuho Financial121.2124.2120.5-4.6-0.0366114.54M
MS&AD Insurance Group Holdings300430742988-118-0.03781.16M
NEC Corp.409541254050-70-0.01681.03M
NGK Insulators134814081331-76-0.05342.09M
Nichirei Corp.273527372689490.01821.18M
Nikon Corp.973997966-34-0.03381.99M
Nippon Electric Glass151615521515-69-0.04351.10M
Nippon Express508052205070-210-0.0397306.70K
Nippon Kayaku100710471000-40-0.0382983.40K
Nippon Light Metal Holdings Co.165168165-7-0.04072.62M
Nippon Meat Packers, Inc.383538953820-20-0.0052708.80K
Nippon Paper Industries151115371504-38-0.0245338.70K
Nippon Sheet Glass330341328-17-0.0492.70M
Nippon Suisan Kaisha461480461-19-0.03962.33M
Nippon Telegraph & Telephone Corp24352484.52424-8-0.00335.04M
Nippon Yusen K.K132913961314-101-0.07063.39M
Nissan Chemical Industries394040853935-200-0.0483658.80K
Nissan Motor348.3364.3345.4-21.5-0.058121.77M
Nisshin Seifun Group Inc.164116851636-41-0.02441.14M
Nisshinbo Holdings Inc.726753724-33-0.04351.09M
Nitto Denko Co527053205230-140-0.0259897.70K
NKSJ Holdings, Inc.334834123317-152-0.0434945.90K
Nomura440.4446435.4-9.4-0.020914.23M
NSK712731711-36-0.04812.28M
NTN Corp.202204198-6-0.02886.31M
NTT Data Corp.108311081076-22-0.01995.98M
NTT Docomo, Inc.317032103162220.0074.08M
Obayashi Corp.913954910-39-0.0412.48M
Odakyu Electric Railway231523802302-58-0.0244947.50K
Oji Holdings Corp.542548535-8-0.01452.93M
Oki Electric Industry100810581006-36-0.0345347.60K
Okuma Corp.389040203860-230-0.0558526.60K
Olympus Corp.1643.516901642-82-0.04755.98M
Omron Cor627063606240-90-0.01421.13M
Osaka Gas202320251992240.0121.04M
Otsuka Holdings Ltd413942534128-116-0.02731.05M
Pacific Metals156316641555-114-0.068497.00K
Panasonic788.8812.2781-38-0.04610.68M
Rakuten Inc914917900-2-0.00225.40M
Recruit Holdings307331823053-109-0.03436.26M
Resona Holdings, Inc.324.7332.6322.1-12.3-0.036511.18M
Ricoh720725704-20-0.0274.04M
Sapporo Holdings199220541989-73-0.0354287.40K
Secom894091308880-65-0.0072639.40K
Seiko Epson Cor117812841177-49-0.03994.08M
Sekisui House18111847.51801.5-47.5-0.02561.64M
Seven & i Holdings343535513428-118-0.03321.72M
Shimizu Corp.818838813-18-0.02152.56M
Shin-Etsu Chemical115101185011470-505-0.0421.22M
Shinsei Bank129113131279-14-0.01071.52M
Shionogi577159155754-158-0.02661.21M
Shiseido639064796296120.00192.96M
Showa Denko K.K.230823492294-67-0.02821.55M
SKY Perfect JSAT Holdings Inc.398406394-9-0.0221772.90K
Softbank Group Corp.460846614525-25-0.005421.14M
Sojitz Corp.243250241-9-0.03579.90M
Sony680668536752-126-0.01824.59M
Sony Financial Holdings Inc.206220812035-4-0.00191.53M
Subaru Corp206521382059.5-110-0.05062.81M
SUMCO Corp.150615261497-44-0.02848.64M
Sumitomo Chemical318329316-16-0.047912.87M
Sumitomo Corp.1195.512211190-33-0.02694.19M
Sumitomo Dainippon Pharma146715041464-31-0.02071.04M
Sumitomo Electric Industries10651098.51060.5-48.5-0.04362.58M
Sumitomo Heavy Industries220922572200-85-0.0371747.90K
Sumitomo Metal Mining261426702597.5-104.5-0.03841.50M
Sumitomo Mitsui304630963014-115-0.03641.04M
Sumitomo Mitsui Financial273828012714.5-106-0.03737.60M
Sumitomo Osaka Cement350535503480-40-0.0113121.10K
Sumitomo Realty & Development Co.279029132780-123.5-0.04241.50M
Suzuki Motor Corp.327234333257-197-0.05682.35M
T&D Holdings, Inc.890910881-49-0.05222.66M
Taiheiyo Cement Corp.208521202065-53-0.0248644.10K
Taisei Corp.324533903235-140-0.0414899.90K
Taiyo Yuden295530452918-75-0.02484.08M
Takara Holdings Inc.790808786-8-0.01960.60K
Takashimaya956969950-21-0.02151.21M
Takeda Pharmaceutical382338973796-60-0.01555.64M
TDK892091808850-460-0.0491.58M
Teijin166617061657-59-0.03421.06M
Terumo Corp.344535673437-127-0.03562.94M
The Chiba Bank489497486-13-0.02592.55M
The Japan Steel Works127513081263-58-0.0435519.30K
The Kansai Electric Power Co.1069.51089.51056.5-35.5-0.03213.69M
The Shizuoka Bank641650636-13-0.01992.17M
The Yokohama Rubber132313791313-68-0.0489867.30K
Tobu Railway354537153520-120-0.0327941.60K
Toho348035553455-60-0.0169337.60K
Toho Zinc128413201277-53-0.0396198.30K
Tokai Carbon873891869-24-0.02682.15M
Tokio Marine Holdings, Inc.474249954717-344-0.06763.33M
Tokuyama Corp.219722512183-103-0.0448517.70K
Tokyo Dome Corp.776790772-16-0.0202422.00K
Tokyo Electric Power Co., Inc.349362348-14-0.03869.60M
Tokyo Electron216752236021605-1265-0.05512.12M
Tokyo Gas24472451.52365.5890.03771.94M
Tokyo Tatemono118512361176-44-0.0358987.90K
Tokyu Corp.155216071550-72-0.04431.91M
Tokyu Fudosan511534510-24-0.04494.10M
Toppan Printing153616201526-76-0.0471793.90K
Toray Industries, Inc.474489.9472-25.1-0.05038.55M
Tosoh Corp.128713181284-42-0.03161.48M
TOTO373038653720-60-0.0158911.40K
Toyo Seikan Group Holdings106710931055-34-0.0309982.90K
Toyobo124412741240-24-0.0189567.30K
Toyota Motor649466296458-172-0.02586.17M
Toyota Tsusho Corp.241425502409-174-0.06721.13M
Trend Micro Inc.524053705210-230-0.042864.20K
Ube Industries176517951757-58-0.0318877.30K
Unitika306321302-20-0.06131.62M
West Japan Railway Co.622065736191-447-0.0671.38M
Yahoo Japan42644742370.016733.69M
Yamaha Corp.412543354095-255-0.0582768.30K
Yamaha Motor Co Ltd134413691336-59-0.04212.18M
Yamato Holdings187519001871-13-0.00691.56M
Yaskawa Electric Corp.343535303410-130-0.03652.94M
Yokogawa Electric Corp.142814581422-52-0.03511.16M

IBOV

IBOVESPA
NameLastHighLowChg.Chg. %Vol.
AMBEV S/A ON11.7611.8411.110.420.03730.11M
Atacadao20.0420.1719.160.040.0024.74M
Azul SA Pref15.1616.214.88-2.24-0.128719.27M
B2W DIGITAL ON74.0774.871.10.820.01123.37M
B3 SA Brasil Bolsa Balcao38.3838.6537.74-0.04-0.0019.88M
Banco BTG41.2141.840-1.09-0.02582.47M
BBSEGURIDADE ON NM25.326.5524.84-1.25-0.04715.01M
BR MALLS PAR ON9.359.69.22-0.69-0.068716.56M
BRADESCO ON16.8917.0516.48-0.67-0.03825.95M
BRADESCO PN EJ N1 18.319.1518.09-0.85-0.044443.99M
BRADESPAR PN28.9129.8628.78-1.01-0.03381.52M
BRASIL ON27.7628.527-0.74-0.02616.48M
Brasileira De Dist66.267.1364.170.570.00871.49M
BRASKEM PNA21.121.2320.21-0.04-0.00191.93M
BRF SA ON18.419.3918.16-0.99-0.05118.67M
CCR SA ON12.1812.3511.7-0.17-0.01388.34M
CEMIG PN9.249.379.1-0.28-0.029410.24M
CIA HERING ON14.3114.5113.7-0.65-0.04342.37M
CIELO ON3.944.063.86-0.12-0.029624.32M
Cogna Educacao5.225.465.14-0.32-0.057866.41M
COSAN ON59.5360.3458.01-0.81-0.01341.10M
CVC BRASIL ON NM12.9113.812.55-0.89-0.06453.01M
CYRELA REALT ON14.8315.9114.62-1.08-0.06798.62M
ECORODOVIAS ON10.1610.499.95-0.33-0.03152.46M
ELETROBRAS ON22.9324.2522.13-1.32-0.05446.07M
ELETROBRAS PNB26.327.8425.5-1.54-0.05533.87M
EMBRAER ON7.728.657.62-0.93-0.107524.12M
ENERGIAS BR ON16.9417.1816.48-0.06-0.00354.03M
ENGIE BRASILON NM38.8939.2137.76-0.23-0.00591.76M
EQUATORIAL ON1818.3317.45-0.33-0.0186.35M
FLEURY ON21.7122.821.5-1.09-0.04781.75M
GERDAU MET PN5.15.124.89-0.05-0.009712.35M
GERDAU PN N111.4711.7411.1-0.27-0.02310.72M
GOL PN N211.1512.410.79-1.25-0.100812.53M
Hapvida51.1651.2849.52-1.28-0.02442.59M
HYPERMARCAS ON28.6929.0827.66-0.39-0.01342.13M
IGUATEMI ON31.3132.9230.56-1.61-0.04891.84M
IRB Brasil Resseguros9.599.959.42-0.63-0.061618.06M
ITAUSA PN8.78.748.63-0.3-0.033323.89M
ITAUUNIBANCOPN EB N121.8922.7721.79-0.88-0.038631.75M
JBS ON22.7723.8422.32-1.07-0.044914.85M
KLABIN S/A UNT N217.7818.2817.41-0.03-0.00178.78M
LOCALIZA ON33.4134.1932.44-0.77-0.02256.61M
LOJAS AMERIC PN25.2625.6123.80.380.01536.37M
LOJAS RENNER ON37.2138.3935.93-1.18-0.03077.35M
MAGAZ LUIZA ON51.4451.6847.381.740.03513.03M
MARFRIG ON12.4712.8812.3-0.37-0.028814.57M
MRV ON14.8415.1514.37-0.31-0.02053.70M
MULTIPLAN ON19.9820.8919.41-0.91-0.04364.35M
NATURA ON34.435.5233.01-1.12-0.03159.42M
Notre Dame53.553.551.07-1.31-0.02394.37M
Petrobras Distribuidora19.5719.8418.660.040.0025.19M
PETROBRAS ON18.0518.6517.75-0.6-0.032217.89M
PETROBRAS PN17.3818.0517.18-0.67-0.037159.67M
QUALICORP ON24.5325.9223.89-1.39-0.05362.62M
RAIADROGASIL ON104.56104.78101.72-0.22-0.00211.76M
RUMO ON NM19.719.7918.77-0.09-0.00456.49M
SABESP ON39.9140.2238.1-0.17-0.00422.92M
SANTANDER BR UNT25.742725.24-1.26-0.04672.44M
SID NACIONAL ON8.238.588.09-0.73-0.081517.49M
Smiles Fidelidade13.6414.2813.34-0.64-0.04481.84M
SUL AMERICA UNT42.944.0541.9-1.85-0.04132.75M
Suzano Papel Celulose40.540.538.391.090.02776.58M
TAESA UNT27.427.526.68-0.1-0.00363.17M
TELEF BRASIL PN48.3349.145.062.680.05874.49M
TIM PART S/A ON13.4513.5312.210.690.054112.98M
TOTVS ON2020.319.10.290.01475.30M
ULTRAPAR ON NM14.614.6913.830.030.00215.13M
USIMINAS PNA4.684.74.57-0.12-0.02512.89M
VALE ON43.9344.8643.4-0.93-0.020716.87M
Via Varejo9.59.68.780.320.0349106.43M
WEG ON39.8439.9938.270.140.00354.89M
YDUQS Part ON28.5330.3528.06-1.82-0.064.11M