Mercado abrirá em 6 h 36 min
BOVESPA
131.043,27 +38,02 (+0,03%) MERVAL
1.816.250,50 +11.835,88 (+0,66%) MXX
52.377,78 +377,19 (+0,73%) PETROLEO CRU
70,77 +0,19 (+0,27%) OURO
2.690,00 +11,10 (+0,41%) Bitcoin USD
67.185,25 +1.718,43 (+2,62%)
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
15 de agosto de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 282.45 | 0.00 | - | - | 1 | 260.00 | 1.85 | 0.00 | - | 1 | 0 |
| 243.45 | 0.00 | - | - | 0 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 275.00 | 2.09 | 0.00 | - | - | 3 |
| - | - | - | - | - | 290.00 | 3.25 | 0.00 | - | 1 | 0 |
| 215.85 | 0.00 | - | - | 0 | 300.00 | 3.00 | 0.00 | - | - | 1 |
| 207.05 | 0.00 | - | - | 0 | 310.00 | - | - | - | - | - |
| 202.40 | 0.00 | - | - | 0 | 320.00 | 5.05 | 0.00 | - | 10 | 0 |
| 193.75 | 0.00 | - | 2 | 0 | 325.00 | 4.75 | 0.00 | - | - | 1 |
| 189.30 | 0.00 | - | 2 | 0 | 330.00 | - | - | - | - | - |
| 181.75 | 0.00 | - | - | 0 | 335.00 | - | - | - | - | - |
| 188.15 | 0.00 | - | - | 0 | 340.00 | 5.00 | 0.00 | - | 1 | 0 |
| 180.15 | 0.00 | - | - | 0 | 345.00 | 6.07 | 0.00 | - | 8 | 0 |
| 165.35 | 0.00 | - | 2 | 0 | 350.00 | 8.83 | 0.00 | - | 20 | 0 |
| 166.85 | 0.00 | - | 4 | 0 | 355.00 | 8.68 | 0.00 | - | - | 0 |
| 170.05 | 0.00 | - | 2 | 0 | 360.00 | 7.75 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 365.00 | 10.35 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 370.00 | 9.95 | 0.00 | - | 5 | 0 |
| 158.40 | 0.00 | - | 2 | 0 | 375.00 | 10.15 | 0.00 | - | 6 | 0 |
| 140.90 | 0.00 | - | - | 0 | 380.00 | 12.50 | 0.00 | - | 1 | 0 |
| 137.20 | 0.00 | - | 4 | 0 | 385.00 | 11.90 | 0.00 | - | 5 | 0 |
| 147.45 | 0.00 | - | 2 | 0 | 390.00 | 14.22 | 0.00 | - | 2 | 0 |
| 131.80 | 0.00 | - | 6 | 0 | 395.00 | 16.65 | 0.00 | - | 1 | 0 |
| 127.95 | 0.00 | - | 4 | 0 | 400.00 | 17.60 | 0.00 | - | 40 | 0 |
| 124.20 | 0.00 | - | 2 | 0 | 405.00 | 17.44 | 0.00 | - | 1 | 0 |
| 120.75 | 0.00 | - | - | 0 | 410.00 | 17.45 | 0.00 | - | 2 | 0 |
| 127.05 | 0.00 | - | 2 | 0 | 415.00 | 16.05 | 0.00 | - | - | 0 |
| 113.30 | 0.00 | - | 2 | 0 | 420.00 | 20.25 | 0.00 | - | 117 | 0 |
| 107.15 | 0.00 | - | - | 0 | 425.00 | 17.95 | 0.00 | - | 1 | 0 |
| 106.40 | 0.00 | - | 3 | 0 | 430.00 | 19.50 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 435.00 | 20.65 | 0.00 | - | 1 | 0 |
| 100.00 | 0.00 | - | 2 | 0 | 440.00 | 22.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 445.00 | 23.40 | 0.00 | - | 1 | 0 |
| 101.75 | 0.00 | - | - | 0 | 450.00 | 27.00 | 0.00 | - | 8 | 0 |
| 92.65 | 0.00 | - | - | 0 | 455.00 | 31.93 | 0.00 | - | 1 | 0 |
| 87.56 | 0.00 | - | 1 | 0 | 460.00 | 33.80 | 0.00 | - | 2 | 0 |
| 85.00 | 0.00 | - | - | 0 | 465.00 | 33.95 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 470.00 | 35.70 | 0.00 | - | 2 | 0 |
| 87.32 | 0.00 | - | 1 | 0 | 475.00 | 39.00 | 0.00 | - | 1 | 0 |
| 89.00 | 0.00 | - | - | 0 | 480.00 | 39.60 | 0.00 | - | 2 | 0 |
| 84.30 | 0.00 | - | 2 | 0 | 485.00 | 34.90 | 0.00 | - | 2 | 0 |
| 79.55 | 0.00 | - | 1 | 0 | 490.00 | 45.50 | 0.00 | - | 38 | 0 |
| 75.00 | 0.00 | - | 1 | 0 | 495.00 | 48.25 | 0.00 | - | 5 | 0 |
| 77.45 | 0.00 | - | 1 | 0 | 500.00 | 45.90 | 0.00 | - | 1 | 0 |
| 60.50 | 0.00 | - | 1 | 0 | 505.00 | 47.90 | 0.00 | - | 1 | 0 |
| 66.70 | 0.00 | - | 5 | 0 | 510.00 | 50.60 | 0.00 | - | 2 | 0 |
| 65.40 | 0.00 | - | 5 | 0 | 515.00 | 58.70 | 0.00 | - | 2 | 0 |
| 65.65 | 0.00 | - | 6 | 0 | 520.00 | 55.25 | 0.00 | - | 21 | 0 |
| 59.70 | 0.00 | - | 2 | 0 | 525.00 | 58.70 | 0.00 | - | 2 | 0 |
| 58.00 | 0.00 | - | 12 | 0 | 530.00 | 64.15 | 0.00 | - | 2 | 0 |
| 55.25 | 0.00 | - | 2 | 0 | 535.00 | 64.05 | 0.00 | - | 2 | 0 |
| 52.80 | 0.00 | - | 2 | 0 | 540.00 | 66.75 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 545.00 | 69.70 | 0.00 | - | 2 | 0 |
| 48.75 | 0.00 | - | 20 | 0 | 550.00 | 71.65 | 0.00 | - | 2 | 0 |
| 46.95 | 0.00 | - | 2 | 0 | 555.00 | 74.45 | 0.00 | - | 2 | 0 |
| 44.70 | 0.00 | - | 10 | 0 | 560.00 | 78.50 | 0.00 | - | 4 | 0 |
| 45.85 | 0.00 | - | 2 | 0 | 565.00 | 81.95 | 0.00 | - | 6 | 0 |
| 58.68 | 0.00 | - | 4 | 6 | 570.00 | 84.90 | 0.00 | - | 2 | 0 |
| 33.35 | 0.00 | - | 2 | 0 | 575.00 | 95.50 | 0.00 | - | 2 | 0 |
| 34.40 | 0.00 | - | 1 | 0 | 580.00 | 90.65 | 0.00 | - | 12 | 0 |
| 34.80 | 0.00 | - | 9 | 0 | 585.00 | 94.20 | 0.00 | - | 4 | 0 |
| 31.32 | 0.00 | - | 1 | 0 | 590.00 | 97.50 | 0.00 | - | 4 | 0 |
| 71.05 | 0.00 | - | 7 | 24 | 595.00 | 101.00 | 0.00 | - | 2 | 0 |
| 35.26 | 0.00 | - | 7 | 0 | 600.00 | - | - | - | - | - |
| 31.00 | 0.00 | - | 1 | 0 | 605.00 | 118.55 | 0.00 | - | - | 0 |
| 28.20 | 0.00 | - | 1 | 0 | 610.00 | 114.00 | 0.00 | - | 4 | 0 |
| 22.50 | 0.00 | - | 1 | 0 | 615.00 | 126.55 | 0.00 | - | 2 | 0 |
| 29.55 | 0.00 | - | 3 | 0 | 620.00 | 89.35 | 0.00 | - | 1 | 2 |
| 22.75 | 0.00 | - | 1 | 0 | 625.00 | 110.15 | 0.00 | - | - | 0 |
| 63.15 | 0.00 | - | 1 | 19 | 630.00 | 96.45 | 0.00 | - | - | 13 |
| 59.00 | 0.00 | - | 2 | 8 | 635.00 | 117.05 | 0.00 | - | 8 | 0 |
| 23.05 | 0.00 | - | 2 | 0 | 640.00 | 121.87 | 0.00 | - | 1 | 9 |
| 57.20 | 0.00 | - | 1 | 7 | 645.00 | - | - | - | - | - |
| 31.26 | 0.00 | - | 5 | 29 | 650.00 | 147.10 | 0.00 | - | - | 0 |
| 48.05 | 0.00 | - | 3 | 3 | 655.00 | 151.40 | 0.00 | - | - | 0 |
| 51.95 | 0.00 | - | 1 | 5 | 660.00 | 137.27 | 0.00 | - | - | 1 |
| 26.85 | 0.00 | - | 9 | 15 | 665.00 | 160.35 | 0.00 | - | - | 0 |
| 13.65 | 0.00 | - | 5 | 0 | 670.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 20 | 0 | 675.00 | 125.00 | 0.00 | - | 5 | 5 |
| 23.30 | 0.00 | - | 4 | 0 | 680.00 | 174.30 | 0.00 | - | - | 0 |
| 15.36 | 0.00 | - | 1 | 0 | 685.00 | 154.64 | 0.00 | - | - | 0 |
| 13.55 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 1 | 0 | 700.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | - | 1 | 705.00 | - | - | - | - | - |
| 8.30 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 12 | 0 | 720.00 | - | - | - | - | - |
| 7.98 | 0.00 | - | - | 0 | 725.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 6.24 | 0.00 | - | 6 | 0 | 740.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | - | 0 | 745.00 | - | - | - | - | - |
| - | - | - | - | - | 750.00 | 185.70 | 0.00 | - | - | 0 |
| 5.00 | 0.00 | - | - | 0 | 775.00 | - | - | - | - | - |
| 4.43 | 0.00 | - | 1 | 0 | 790.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 0 | 800.00 | - | - | - | - | - |
| 3.32 | 0.00 | - | 12 | 0 | 805.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 2 | 0 | 820.00 | - | - | - | - | - |
| 2.66 | 0.00 | - | 1 | 0 | 840.00 | - | - | - | - | - |
| 2.44 | 0.00 | - | 2 | 0 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.