Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.137,14 +972,79 (+1,45%)
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
16 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.02 | 0.00 | - | 3 | 8 |
| 297.56 | 0.00 | - | 1 | 61 | 240.00 | 0.10 | 0.00 | - | 20 | 73 |
| - | - | - | - | - | 245.00 | 0.31 | 0.00 | - | - | 1 |
| - | - | - | - | - | 250.00 | 0.12 | 0.00 | - | - | 5 |
| - | - | - | - | - | 255.00 | 0.36 | 0.00 | - | - | 2 |
| 277.88 | 0.00 | - | 1 | 0 | 260.00 | 0.09 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 265.00 | 0.06 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 270.00 | 0.45 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 275.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 280.00 | 0.05 | 0.00 | - | 30 | 36 |
| 269.22 | 0.00 | - | 1 | 1 | 290.00 | 0.15 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | - |
| - | - | - | - | - | 300.00 | 0.07 | 0.00 | - | 2 | 1,432 |
| - | - | - | - | - | 305.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 310.00 | 1.15 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 315.00 | 0.15 | 0.00 | - | 8 | 34 |
| - | - | - | - | - | 320.00 | 0.17 | 0.00 | - | 1 | 146 |
| - | - | - | - | - | 325.00 | 0.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 330.00 | 0.13 | 0.00 | - | 7 | 52 |
| - | - | - | - | - | 335.00 | 0.13 | 0.00 | - | 1 | 2 |
| 112.90 | 0.00 | - | 2 | 0 | 340.00 | 0.20 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 345.00 | 0.17 | 0.00 | - | 1 | 2 |
| 120.30 | 0.00 | - | 1 | 1 | 350.00 | 0.01 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 355.00 | 0.16 | 0.00 | - | 7 | 36 |
| 207.12 | 0.00 | - | 1 | 2 | 360.00 | 0.07 | 0.00 | - | 1 | 97 |
| - | - | - | - | - | 365.00 | 0.40 | 0.00 | - | 1 | 23 |
| 77.35 | 0.00 | - | 2 | 2 | 370.00 | 0.59 | 0.00 | - | 1 | 39 |
| 74.15 | 0.00 | - | 2 | 2 | 375.00 | 0.20 | -0.05 | -20.00% | 2 | 687 |
| 148.44 | 0.00 | - | 2 | 4 | 380.00 | 0.15 | 0.00 | - | 25 | 112 |
| 70.35 | 0.00 | - | 1 | 3 | 385.00 | 0.47 | 0.00 | - | 1 | 109 |
| 175.48 | 0.00 | - | 1 | 4 | 390.00 | 0.20 | 0.00 | - | 1 | 258 |
| 126.50 | 0.00 | - | 2 | 195 | 395.00 | 0.30 | 0.00 | - | 1 | 36 |
| 169.42 | 0.00 | - | 1 | 223 | 400.00 | 5.04 | 0.00 | - | 9 | 595 |
| 50.65 | 0.00 | - | 1 | 1 | 405.00 | 0.19 | 0.00 | - | 1 | 41 |
| 120.65 | 0.00 | - | 2 | 44 | 410.00 | 0.45 | +0.16 | +55.17% | 1 | 246 |
| 118.37 | 0.00 | - | 1 | 6 | 415.00 | 0.34 | 0.00 | - | 10 | 76 |
| 161.27 | 0.00 | - | 1 | 9 | 420.00 | 0.49 | +0.07 | +16.67% | 1 | 483 |
| 109.50 | 0.00 | - | 2 | 18 | 425.00 | 0.40 | 0.00 | - | 7 | 88 |
| 137.45 | 0.00 | - | 1 | 32 | 430.00 | 0.35 | -0.01 | -2.78% | 1 | 234 |
| 131.61 | 0.00 | - | 3 | 18 | 435.00 | 14.94 | 0.00 | - | 3 | 50 |
| 120.00 | 0.00 | - | 1 | 68 | 440.00 | 0.43 | 0.00 | - | 10 | 1,172 |
| 90.08 | 0.00 | - | 1 | 40 | 445.00 | 0.24 | 0.00 | - | 3 | 301 |
| 110.55 | 0.00 | - | 4 | 88 | 450.00 | 0.50 | 0.00 | - | 1 | 785 |
| 107.29 | 0.00 | - | 1 | 76 | 455.00 | 0.50 | 0.00 | - | 1 | 227 |
| 72.50 | 0.00 | - | 2 | 599 | 460.00 | 0.63 | 0.00 | - | 1 | 987 |
| 99.05 | 0.00 | - | 3 | 95 | 465.00 | 0.70 | +0.01 | +1.45% | 50 | 924 |
| 97.99 | 0.00 | - | 1 | 284 | 470.00 | 1.15 | 0.00 | - | 4 | 774 |
| 90.88 | 0.00 | - | 1 | 135 | 475.00 | 1.46 | 0.00 | - | 1 | 201 |
| 82.00 | 0.00 | - | 1 | 534 | 480.00 | 0.90 | -0.25 | -21.74% | 6 | 1,438 |
| 51.19 | 0.00 | - | 1 | 371 | 485.00 | 1.08 | -0.87 | -44.62% | 1 | 364 |
| 59.97 | 0.00 | - | 20 | 406 | 490.00 | 1.30 | -1.27 | -49.42% | 15 | 1,147 |
| 41.50 | 0.00 | - | 1 | 44 | 495.00 | 2.00 | -1.15 | -36.51% | 5 | 265 |
| 48.50 | +7.64 | +18.70% | 2 | 501 | 500.00 | 2.25 | -1.57 | -41.10% | 14 | 2,092 |
| 38.23 | +3.73 | +10.81% | 7 | 51 | 505.00 | 2.34 | -2.86 | -55.00% | 3 | 353 |
| 32.10 | 0.00 | - | 1 | 637 | 510.00 | 2.97 | -2.03 | -40.60% | 9 | 873 |
| 35.50 | +6.70 | +23.26% | 2 | 122 | 515.00 | 4.38 | -0.79 | -15.28% | 2 | 558 |
| 28.75 | +6.50 | +29.21% | 3 | 444 | 520.00 | 5.24 | -1.51 | -22.37% | 50 | 937 |
| 27.70 | +3.00 | +12.15% | 22 | 449 | 525.00 | 6.35 | -3.45 | -35.20% | 39 | 716 |
| 23.08 | +2.28 | +10.96% | 13 | 507 | 530.00 | 8.15 | -1.85 | -18.50% | 24 | 726 |
| 18.55 | +3.95 | +27.05% | 69 | 579 | 535.00 | 9.55 | -3.15 | -24.80% | 85 | 610 |
| 15.65 | +1.20 | +8.30% | 113 | 652 | 540.00 | 11.50 | -2.45 | -17.56% | 34 | 601 |
| 12.45 | -0.55 | -4.23% | 341 | 390 | 545.00 | 14.95 | -2.00 | -11.80% | 52 | 359 |
| 10.55 | +2.70 | +34.39% | 311 | 870 | 550.00 | 17.75 | -2.10 | -10.58% | 34 | 875 |
| 7.90 | 0.00 | - | 5 | 351 | 555.00 | 20.14 | -6.01 | -22.98% | 21 | 253 |
| 7.10 | +2.20 | +44.90% | 91 | 1,763 | 560.00 | 23.46 | -4.04 | -14.69% | 7 | 1,060 |
| 5.31 | +1.81 | +51.71% | 25 | 478 | 565.00 | 28.32 | 0.00 | - | 1 | 244 |
| 4.25 | +0.25 | +6.25% | 64 | 634 | 570.00 | 32.88 | -5.31 | -13.90% | 5 | 271 |
| 3.40 | +0.74 | +27.82% | 21 | 308 | 575.00 | 32.54 | -12.82 | -28.26% | 1 | 92 |
| 2.50 | +0.80 | +47.06% | 46 | 612 | 580.00 | 36.81 | -12.79 | -25.79% | 6 | 148 |
| 2.00 | +0.18 | +9.89% | 16 | 286 | 585.00 | 30.35 | 0.00 | - | 1 | 27 |
| 1.42 | -0.04 | -2.74% | 10 | 426 | 590.00 | 49.91 | -8.69 | -14.83% | 2 | 96 |
| 1.15 | -0.15 | -11.54% | 9 | 166 | 595.00 | 58.78 | +5.40 | +10.12% | 81 | 0 |
| 0.85 | +0.02 | +2.41% | 87 | 1,554 | 600.00 | 44.65 | 0.00 | - | 46 | 0 |
| 0.63 | -0.07 | -10.00% | 15 | 202 | 605.00 | - | - | - | - | - |
| 0.73 | +0.19 | +35.19% | 5 | 301 | 610.00 | 51.40 | 0.00 | - | 2 | 0 |
| 0.42 | +0.12 | +40.00% | 6 | 1,068 | 615.00 | - | - | - | - | - |
| 0.36 | +0.06 | +20.00% | 4 | 399 | 620.00 | 81.93 | 0.00 | - | 4 | 2 |
| 0.25 | +0.12 | +92.31% | 2 | 55 | 625.00 | 86.95 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 3 | 182 | 630.00 | 69.40 | 0.00 | - | 3 | 0 |
| 0.23 | 0.00 | - | 4 | 66 | 635.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 20 | 177 | 640.00 | 88.84 | 0.00 | - | 1 | 0 |
| 0.32 | +0.17 | +113.33% | 1 | 74 | 645.00 | - | - | - | - | - |
| 0.18 | +0.10 | +125.00% | 1 | 537 | 650.00 | 77.11 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 15 | 31 | 655.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 2 | 85 | 660.00 | 127.30 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 4 | 13 | 670.00 | 135.14 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 2 | 9 | 675.00 | - | - | - | - | - |
| 0.15 | +0.10 | +200.00% | 1 | 100 | 680.00 | 121.30 | 0.00 | - | 6 | 0 |
| 0.55 | 0.00 | - | 1 | 11 | 685.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 76 | 690.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 1 | 695.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 578 | 700.00 | 171.51 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 30 | 24 | 705.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 39 | 710.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | - | 30 | 715.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 7 | 720.00 | 193.84 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 35 | 730.00 | 247.39 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 10 | 26 | 740.00 | 244.34 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 750.00 | 177.07 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 2 | 760.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 81 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 110 | 780.00 | 253.40 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 150 | 790.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 187 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 57 | 820.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 52 | 840.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 30 | 860.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 38 | 880.00 | 353.44 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.