Mercado fechado
BOVESPA
134.960,19 -158,03 (-0,12%) MERVAL
1.813.298,00 +425,62 (+0,02%) MXX
52.273,53 +256,68 (+0,49%) PETROLEO CRU
71,13 -0,06 (-0,08%) OURO
2.596,40 +4,00 (+0,15%) Bitcoin USD
60.327,79 +2.352,35 (+4,06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
20 de dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 230.00 | 0.15 | +0.05 | +50.00% | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.30 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 250.00 | 0.35 | 0.00 | - | 4 | 9 |
| 222.42 | 0.00 | - | 2 | 2 | 260.00 | 0.17 | 0.00 | - | 40 | 55 |
| 305.63 | 0.00 | - | 1 | 0 | 270.00 | 0.64 | 0.00 | - | 5 | 182 |
| - | - | - | - | - | 280.00 | 1.25 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 290.00 | 1.49 | 0.00 | - | 3 | 159 |
| 170.00 | 0.00 | - | 4 | 0 | 300.00 | 0.48 | 0.00 | - | 14 | 90 |
| - | - | - | - | - | 310.00 | 1.39 | 0.00 | - | 3 | 18 |
| 210.25 | 0.00 | - | 2 | 4 | 320.00 | 1.00 | 0.00 | - | 1 | 73 |
| 206.60 | 0.00 | - | 2 | 5 | 330.00 | 1.25 | 0.00 | - | 1 | 41 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 0.95 | 0.00 | - | 1 | 170 |
| 161.25 | 0.00 | - | 2 | 1 | 350.00 | 1.00 | +0.05 | +5.26% | 2 | 222 |
| 211.80 | 0.00 | - | 2 | 11 | 360.00 | 1.33 | +0.20 | +17.70% | 2 | 77 |
| 153.00 | -24.85 | -13.97% | 2 | 2 | 370.00 | 1.20 | 0.00 | - | 1 | 131 |
| 168.75 | 0.00 | - | 10 | 17 | 380.00 | 1.85 | +0.15 | +8.82% | 12 | 176 |
| 150.52 | 0.00 | - | 2 | 17 | 390.00 | 2.29 | -0.19 | -7.66% | 4 | 185 |
| 123.40 | -15.60 | -11.22% | 1 | 118 | 400.00 | 2.94 | +0.39 | +15.29% | 6 | 594 |
| 159.16 | 0.00 | - | 100 | 108 | 410.00 | 3.76 | +0.66 | +21.29% | 6 | 172 |
| 169.45 | 0.00 | - | 1 | 16 | 420.00 | 4.60 | +0.91 | +24.66% | 6 | 204 |
| 99.92 | -12.77 | -11.33% | 20 | 13 | 430.00 | 5.70 | +1.00 | +21.28% | 23 | 271 |
| 89.90 | -58.10 | -39.26% | 1 | 12 | 440.00 | 6.85 | +1.45 | +26.85% | 22 | 420 |
| 81.62 | -13.38 | -14.08% | 1 | 114 | 450.00 | 8.39 | +0.94 | +12.62% | 16 | 679 |
| 78.00 | -2.65 | -3.29% | 1 | 86 | 460.00 | 10.56 | +2.17 | +25.86% | 9 | 247 |
| 67.32 | -11.83 | -14.95% | 8 | 76 | 470.00 | 12.82 | +0.97 | +8.19% | 21 | 214 |
| 75.18 | 0.00 | - | 2 | 249 | 480.00 | 14.95 | +0.35 | +2.40% | 23 | 803 |
| 66.50 | 0.00 | - | 1 | 69 | 490.00 | 18.50 | +2.25 | +13.85% | 23 | 409 |
| 46.00 | -5.65 | -10.94% | 8 | 322 | 500.00 | 22.80 | +2.10 | +10.14% | 108 | 1,358 |
| 38.80 | -6.20 | -13.78% | 9 | 113 | 510.00 | 26.00 | +2.00 | +8.33% | 42 | 646 |
| 34.10 | -5.16 | -13.14% | 51 | 154 | 520.00 | 31.01 | +2.26 | +7.86% | 35 | 379 |
| 29.00 | -3.50 | -10.77% | 90 | 242 | 530.00 | 36.83 | +3.83 | +11.61% | 26 | 491 |
| 24.45 | -3.75 | -13.30% | 53 | 326 | 540.00 | 42.28 | +8.16 | +23.92% | 5 | 383 |
| 21.55 | -3.25 | -13.10% | 14 | 312 | 550.00 | 48.57 | +3.92 | +8.78% | 23 | 456 |
| 17.50 | -2.87 | -14.09% | 151 | 229 | 560.00 | 48.70 | 0.00 | - | 39 | 290 |
| 15.21 | -1.99 | -11.57% | 14 | 374 | 570.00 | 53.65 | 0.00 | - | 31 | 367 |
| 13.28 | -1.71 | -11.41% | 34 | 551 | 580.00 | 67.65 | +4.71 | +7.48% | 9 | 244 |
| 10.55 | -1.98 | -15.80% | 7 | 226 | 590.00 | 71.05 | 0.00 | - | 1 | 98 |
| 8.48 | -1.67 | -16.45% | 69 | 777 | 600.00 | 48.90 | 0.00 | - | 6 | 34 |
| 7.50 | -2.33 | -23.70% | 5 | 272 | 610.00 | 62.50 | 0.00 | - | 8 | 11 |
| 5.88 | -1.17 | -16.60% | 33 | 309 | 620.00 | 77.87 | 0.00 | - | 2 | 3 |
| 4.80 | -1.33 | -21.70% | 7 | 288 | 630.00 | 97.10 | 0.00 | - | 7 | 10 |
| 4.20 | -1.00 | -19.23% | 29 | 294 | 640.00 | 75.20 | 0.00 | - | 2 | 3 |
| 3.30 | -1.65 | -33.33% | 27 | 215 | 650.00 | 102.42 | 0.00 | - | 8 | 1 |
| 2.80 | -1.20 | -30.00% | 3 | 197 | 660.00 | 106.95 | 0.00 | - | 12 | 3 |
| 2.46 | -0.80 | -24.54% | 2 | 200 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 3.55 | 0.00 | - | 7 | 95 | 680.00 | 145.71 | 0.00 | - | 15 | 0 |
| 2.36 | 0.00 | - | 1 | 176 | 690.00 | 133.75 | 0.00 | - | 1 | 0 |
| 1.45 | -0.20 | -12.12% | 101 | 288 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 1.43 | 0.00 | - | 1 | 48 | 710.00 | 142.55 | 0.00 | - | 1 | 0 |
| 1.94 | 0.00 | - | 11 | 143 | 720.00 | 158.80 | 0.00 | - | 2 | 0 |
| 2.00 | 0.00 | - | 1 | 119 | 730.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 3 | 35 | 740.00 | 184.55 | 0.00 | - | - | 0 |
| 1.04 | 0.00 | - | 46 | 171 | 760.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 85 | 780.00 | - | - | - | - | - |
| 1.04 | +0.46 | +79.31% | 1 | 80 | 800.00 | - | - | - | - | - |
| 1.08 | 0.00 | - | 2 | 210 | 820.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 17 | 840.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 11 | 860.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 4 | 119 | 880.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 5 | 16 | 900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 20 | 920.00 | - | - | - | - | - |
| 0.07 | -0.16 | -69.57% | 2 | 146 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.