Mercado abrirá em 12 mins
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.081,00 0,00 (0,00%) PETROLEO CRU
79,46 +0,47 (+0,60%) OURO
2.331,30 +9,00 (+0,39%) Bitcoin USD
61.425,55 -730,15 (-1,17%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de compra
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 327.25 | 0.00 | - | 1 | 3 | 165.00 | 0.03 | 0.00 | - | 2 | 54 |
| 293.00 | 0.00 | - | 3 | 2 | 170.00 | 0.09 | 0.00 | - | 2 | 90 |
| 388.10 | 0.00 | - | 1 | 0 | 175.00 | 0.03 | 0.00 | - | 1 | 37 |
| 161.55 | 0.00 | - | - | 1 | 180.00 | 0.07 | 0.00 | - | 4 | 52 |
| - | - | - | - | - | 185.00 | 0.02 | 0.00 | - | 6 | 26 |
| - | - | - | - | - | 190.00 | 0.10 | 0.00 | - | 100 | 70 |
| 361.30 | 0.00 | - | 1 | 0 | 195.00 | 0.29 | 0.00 | - | 3 | 18 |
| 280.00 | 0.00 | - | 1 | 6 | 200.00 | 0.10 | 0.00 | - | 2 | 98 |
| 359.65 | 0.00 | - | 1 | 1 | 210.00 | 0.10 | 0.00 | - | 1 | 66 |
| 368.84 | 0.00 | - | 1 | 1 | 220.00 | 0.08 | 0.00 | - | 256 | 400 |
| 396.97 | 0.00 | - | 2 | 11 | 230.00 | 0.05 | 0.00 | - | 3 | 507 |
| 353.86 | 0.00 | - | 2 | 1 | 240.00 | 0.29 | 0.00 | - | 63 | 180 |
| 242.22 | 0.00 | - | 2 | 33 | 250.00 | 0.06 | 0.00 | - | 1 | 187 |
| 232.32 | 0.00 | - | 1 | 26 | 260.00 | 0.10 | 0.00 | - | 1 | 41 |
| 210.00 | 0.00 | - | 1 | 39 | 270.00 | 0.10 | 0.00 | - | 4 | 117 |
| - | - | - | - | - | 275.00 | 0.18 | 0.00 | - | - | 2 |
| 232.40 | 0.00 | - | 1 | 128 | 280.00 | 0.10 | 0.00 | - | 3 | 205 |
| - | - | - | - | - | 285.00 | 0.25 | 0.00 | - | 1 | 27 |
| 283.00 | 0.00 | - | 1 | 43 | 290.00 | 0.25 | 0.00 | - | 1 | 968 |
| - | - | - | - | - | 295.00 | 0.31 | 0.00 | - | - | 1 |
| 198.17 | 0.00 | - | 20 | 30 | 300.00 | 0.15 | 0.00 | - | 20 | 334 |
| 274.98 | 0.00 | - | 1 | 48 | 310.00 | 0.19 | 0.00 | - | 9 | 392 |
| 187.00 | 0.00 | - | 2 | 33 | 320.00 | 0.40 | 0.00 | - | 1 | 410 |
| - | - | - | - | - | 325.00 | 0.71 | 0.00 | - | 3 | 19 |
| 209.88 | 0.00 | - | 1 | 45 | 330.00 | 0.46 | 0.00 | - | 2 | 530 |
| - | - | - | - | - | 335.00 | 0.95 | 0.00 | - | 1 | 1 |
| 214.28 | 0.00 | - | 2 | 151 | 340.00 | 0.40 | 0.00 | - | 2 | 835 |
| - | - | - | - | - | 345.00 | 1.20 | 0.00 | - | - | 2 |
| 123.00 | 0.00 | - | 4 | 50 | 350.00 | 0.49 | 0.00 | - | 1 | 338 |
| 120.00 | 0.00 | - | 2 | 2 | 355.00 | 1.03 | 0.00 | - | 1 | 5 |
| 119.40 | 0.00 | - | 5 | 760 | 360.00 | 0.64 | 0.00 | - | 1 | 1,481 |
| - | - | - | - | - | 365.00 | 1.05 | 0.00 | - | 3 | 12 |
| 118.14 | 0.00 | - | 1 | 88 | 370.00 | 0.98 | 0.00 | - | 1 | 766 |
| 100.50 | 0.00 | - | 1 | 1 | 375.00 | 1.03 | 0.00 | - | 4 | 55 |
| 105.40 | 0.00 | - | 11 | 84 | 380.00 | 1.05 | 0.00 | - | 7 | 511 |
| - | - | - | - | - | 385.00 | 1.30 | 0.00 | - | 1 | 73 |
| 107.75 | 0.00 | - | 4 | 43 | 390.00 | 1.57 | 0.00 | - | 4 | 1,251 |
| - | - | - | - | - | 395.00 | 1.83 | 0.00 | - | 1 | 106 |
| 85.40 | 0.00 | - | 2 | 83 | 400.00 | 2.11 | 0.00 | - | 16 | 921 |
| 90.30 | 0.00 | - | 2 | 2 | 405.00 | 2.40 | 0.00 | - | 6 | 127 |
| 88.37 | 0.00 | - | 2 | 66 | 410.00 | 2.80 | 0.00 | - | 15 | 1,658 |
| - | - | - | - | - | 415.00 | 3.15 | 0.00 | - | 6 | 842 |
| 62.43 | 0.00 | - | 2 | 156 | 420.00 | 3.78 | 0.00 | - | 16 | 1,292 |
| 54.97 | 0.00 | - | 1 | 11 | 425.00 | 4.40 | 0.00 | - | 4 | 901 |
| 73.13 | 0.00 | - | 1 | 83 | 430.00 | 5.11 | 0.00 | - | 40 | 704 |
| 66.45 | 0.00 | - | 8 | 13 | 435.00 | 6.30 | 0.00 | - | 20 | 317 |
| 59.65 | 0.00 | - | 3 | 386 | 440.00 | 6.69 | 0.00 | - | 81 | 859 |
| 46.30 | 0.00 | - | 1 | 8 | 445.00 | 7.51 | 0.00 | - | 10 | 204 |
| 54.50 | 0.00 | - | 7 | 369 | 450.00 | 9.12 | 0.00 | - | 167 | 2,165 |
| 47.14 | 0.00 | - | 4 | 8 | 455.00 | 10.43 | 0.00 | - | 149 | 1,038 |
| 44.33 | 0.00 | - | 1 | 92 | 460.00 | 11.98 | 0.00 | - | 72 | 915 |
| 39.92 | 0.00 | - | 12 | 35 | 465.00 | 13.52 | 0.00 | - | 2 | 363 |
| 37.00 | 0.00 | - | 6 | 284 | 470.00 | 15.49 | 0.00 | - | 14 | 1,305 |
| 33.00 | 0.00 | - | 15 | 344 | 475.00 | 17.00 | 0.00 | - | 16 | 889 |
| 34.10 | 0.00 | - | 4 | 807 | 480.00 | 19.49 | 0.00 | - | 13 | 2,269 |
| 28.30 | 0.00 | - | 15 | 561 | 485.00 | 21.46 | 0.00 | - | 56 | 397 |
| 25.32 | 0.00 | - | 35 | 961 | 490.00 | 24.05 | 0.00 | - | 339 | 2,325 |
| 23.10 | 0.00 | - | 77 | 257 | 495.00 | 26.10 | 0.00 | - | 34 | 425 |
| 20.41 | 0.00 | - | 64 | 1,584 | 500.00 | 29.20 | 0.00 | - | 25 | 1,347 |
| 19.94 | 0.00 | - | 20 | 1,075 | 505.00 | 32.35 | 0.00 | - | 2 | 174 |
| 16.60 | 0.00 | - | 45 | 760 | 510.00 | 31.31 | 0.00 | - | 2 | 383 |
| 15.03 | 0.00 | - | 3 | 171 | 515.00 | 38.11 | 0.00 | - | 1 | 31 |
| 13.00 | 0.00 | - | 25 | 1,289 | 520.00 | 41.46 | 0.00 | - | 2 | 571 |
| 11.84 | 0.00 | - | 8 | 242 | 525.00 | 42.00 | 0.00 | - | 2 | 33 |
| 10.52 | 0.00 | - | 18 | 2,588 | 530.00 | 44.98 | 0.00 | - | 1 | 466 |
| 9.20 | 0.00 | - | 12 | 136 | 535.00 | 48.70 | 0.00 | - | 2 | 24 |
| 8.21 | 0.00 | - | 12 | 579 | 540.00 | 56.77 | 0.00 | - | 10 | 760 |
| 7.22 | 0.00 | - | 4 | 202 | 545.00 | 57.10 | 0.00 | - | 11 | 24 |
| 6.38 | 0.00 | - | 31 | 2,475 | 550.00 | 65.77 | 0.00 | - | 4 | 699 |
| 6.85 | 0.00 | - | 21 | 102 | 555.00 | 76.70 | 0.00 | - | 2 | 26 |
| 5.68 | 0.00 | - | 26 | 959 | 560.00 | 68.88 | 0.00 | - | 1 | 489 |
| 4.65 | 0.00 | - | 4 | 86 | 565.00 | 76.60 | 0.00 | - | 6 | 11 |
| 4.50 | 0.00 | - | 11 | 591 | 570.00 | 78.90 | 0.00 | - | 1 | 65 |
| 3.95 | 0.00 | - | 29 | 153 | 575.00 | 78.85 | 0.00 | - | - | 0 |
| 3.05 | 0.00 | - | 2 | 477 | 580.00 | 98.05 | 0.00 | - | 1 | 117 |
| 2.52 | 0.00 | - | 1 | 128 | 585.00 | 103.55 | 0.00 | - | 2 | 0 |
| 2.21 | 0.00 | - | 5 | 525 | 590.00 | 99.60 | 0.00 | - | 2 | 117 |
| 2.07 | 0.00 | - | 2 | 22 | 595.00 | 120.97 | 0.00 | - | 2 | 0 |
| 1.68 | 0.00 | - | 15 | 1,808 | 600.00 | 128.30 | 0.00 | - | 1 | 0 |
| 1.96 | 0.00 | - | 1 | 25 | 605.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 1 | 571 | 610.00 | 121.18 | 0.00 | - | 870 | 83 |
| 0.75 | 0.00 | - | 2 | 13 | 615.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 864 | 620.00 | 133.45 | 0.00 | - | 102 | 9 |
| 1.05 | 0.00 | - | 1 | 69 | 625.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 8 | 602 | 630.00 | 139.80 | 0.00 | - | 1,708 | 122 |
| 1.35 | 0.00 | - | 2 | 3 | 635.00 | 151.95 | 0.00 | - | - | 0 |
| 0.73 | 0.00 | - | 13 | 650 | 640.00 | 167.77 | 0.00 | - | 1 | 1 |
| 2.47 | 0.00 | - | 6 | 4 | 645.00 | 172.79 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 1 | 524 | 650.00 | 174.01 | 0.00 | - | 2 | 2 |
| 0.43 | 0.00 | - | 2 | 6 | 655.00 | 179.03 | 0.00 | - | 2 | 0 |
| 0.47 | 0.00 | - | 1 | 528 | 660.00 | 186.63 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 3 | 45 | 665.00 | 188.13 | 0.00 | - | - | 0 |
| 0.36 | 0.00 | - | 2 | 158 | 670.00 | 196.00 | 0.00 | - | 4 | 0 |
| 0.35 | 0.00 | - | 7 | 752 | 680.00 | 106.88 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 2 | 685.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 156 | 690.00 | 92.75 | 0.00 | - | 11 | 12 |
| 0.20 | 0.00 | - | 4 | 5 | 695.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 8 | 801 | 700.00 | 218.06 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | - | 0 | 705.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 166 | 710.00 | 226.96 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 232 | 720.00 | 211.13 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | - | 0 | 725.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 135 | 730.00 | 212.89 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 735.00 | 248.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 9 | 270 | 740.00 | 253.38 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 745.00 | 256.23 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 750.00 | 249.16 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 436 | 760.00 | 255.17 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 168 | 780.00 | 270.80 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 39 | 317 | 800.00 | 291.13 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 21 | 451 | 820.00 | 310.71 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 1 | 727 | 840.00 | 226.00 | 0.00 | - | 4 | 0 |
| 0.06 | 0.00 | - | 6 | 461 | 860.00 | 285.14 | 0.00 | - | 20 | 0 |
| 0.07 | 0.00 | - | 3 | 507 | 880.00 | 305.46 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 8 | 378 | 900.00 | 391.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 393 | 920.00 | 410.75 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 430 | 940.00 | 365.80 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.