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
67.938,01 +935,59 (+1,40%)
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 setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.25 | 0.00 | - | 1 | 0 | 230.00 | 0.08 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 240.00 | 0.47 | 0.00 | - | - | 1 |
| 328.00 | 0.00 | - | 1 | 0 | 250.00 | 0.03 | 0.00 | - | 1 | 54 |
| - | - | - | - | - | 260.00 | 0.84 | 0.00 | - | 1 | 37 |
| 261.30 | 0.00 | - | 1 | 2 | 270.00 | 0.20 | 0.00 | - | 1 | 288 |
| - | - | - | - | - | 275.00 | 0.44 | 0.00 | - | 1 | 137 |
| - | - | - | - | - | 280.00 | 0.27 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 285.00 | 0.22 | 0.00 | - | 1 | 128 |
| - | - | - | - | - | 290.00 | 0.16 | 0.00 | - | 1 | 80 |
| 188.37 | 0.00 | - | - | 41 | 295.00 | 1.82 | 0.00 | - | 1 | 21 |
| 260.20 | 0.00 | - | 1 | 140 | 300.00 | 0.26 | +0.06 | +30.00% | 1 | 162 |
| - | - | - | - | - | 305.00 | 0.25 | 0.00 | - | 6 | 4 |
| 239.55 | 0.00 | - | 1 | 1 | 310.00 | 0.80 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 315.00 | 0.32 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 0.54 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 325.00 | 0.55 | 0.00 | - | 1 | 3 |
| 201.71 | 0.00 | - | 12 | 8 | 330.00 | 0.45 | 0.00 | - | 2 | 33 |
| - | - | - | - | - | 335.00 | 0.57 | 0.00 | - | 1 | 8 |
| 124.56 | 0.00 | - | - | 10 | 340.00 | 0.80 | 0.00 | - | 20 | 33 |
| 112.48 | 0.00 | - | 1 | 1 | 345.00 | 0.56 | 0.00 | - | 1 | 17 |
| 184.21 | 0.00 | - | 1 | 5 | 350.00 | 0.25 | 0.00 | - | 1 | 870 |
| 110.11 | 0.00 | - | 1 | 3 | 355.00 | 0.40 | 0.00 | - | 4 | 15 |
| 106.58 | 0.00 | - | 10 | 13 | 360.00 | 0.50 | 0.00 | - | 1 | 38 |
| 101.19 | 0.00 | - | 1 | 4 | 365.00 | 0.58 | 0.00 | - | 23 | 69 |
| 98.94 | 0.00 | - | 1 | 6 | 370.00 | 0.66 | 0.00 | - | 1 | 56 |
| 110.88 | 0.00 | - | 2 | 5 | 375.00 | 0.55 | 0.00 | - | 5 | 194 |
| 153.39 | 0.00 | - | 41 | 32 | 380.00 | 0.90 | 0.00 | - | 10 | 853 |
| 151.12 | 0.00 | - | 5 | 7 | 385.00 | 0.99 | 0.00 | - | 1 | 131 |
| 173.31 | 0.00 | - | 2 | 3 | 390.00 | 0.50 | 0.00 | - | 1 | 361 |
| 124.00 | 0.00 | - | 2 | 4 | 395.00 | 1.10 | 0.00 | - | 1 | 112 |
| 165.00 | 0.00 | - | 1 | 23 | 400.00 | 1.15 | -0.10 | -8.00% | 4 | 533 |
| 168.54 | 0.00 | - | 1 | 3 | 405.00 | 0.98 | 0.00 | - | 1 | 443 |
| 59.25 | 0.00 | - | 1 | 0 | 410.00 | 1.44 | 0.00 | - | 1 | 523 |
| 96.95 | 0.00 | - | 1 | 3 | 415.00 | 1.56 | 0.00 | - | 2 | 286 |
| 144.02 | 0.00 | - | 1 | 4 | 420.00 | 1.96 | -0.11 | -5.31% | 1 | 1,116 |
| 135.25 | 0.00 | - | 1 | 20 | 425.00 | 1.10 | 0.00 | - | 1 | 191 |
| 114.40 | -13.48 | -10.54% | 1 | 29 | 430.00 | 2.09 | +0.52 | +33.12% | 20 | 618 |
| 150.32 | 0.00 | - | 1 | 5 | 435.00 | 3.05 | 0.00 | - | 1 | 285 |
| 105.20 | +6.88 | +7.00% | 41 | 65 | 440.00 | 2.99 | 0.00 | - | 3 | 594 |
| 132.64 | 0.00 | - | 1 | 18 | 445.00 | 3.50 | 0.00 | - | 3 | 232 |
| 98.80 | 0.00 | - | 38 | 154 | 450.00 | 3.55 | -0.95 | -21.11% | 3 | 1,759 |
| 103.69 | 0.00 | - | 1 | 46 | 455.00 | 4.03 | 0.00 | - | 20 | 369 |
| 101.10 | 0.00 | - | 1 | 92 | 460.00 | 4.75 | -0.05 | -1.04% | 17 | 358 |
| 99.46 | 0.00 | - | 1 | 113 | 465.00 | 5.15 | -0.75 | -12.71% | 4 | 322 |
| 76.13 | 0.00 | - | 1 | 864 | 470.00 | 5.51 | -1.64 | -22.94% | 13 | 935 |
| 76.61 | +2.81 | +3.81% | 4 | 117 | 475.00 | 6.65 | -1.35 | -16.87% | 4 | 807 |
| 67.53 | 0.00 | - | 1 | 238 | 480.00 | 7.60 | -1.45 | -16.02% | 14 | 1,204 |
| 77.15 | 0.00 | - | 3 | 138 | 485.00 | 8.40 | -0.30 | -3.45% | 10 | 175 |
| 60.16 | 0.00 | - | 1 | 262 | 490.00 | 9.30 | -1.91 | -17.04% | 11 | 303 |
| 56.52 | 0.00 | - | 1 | 199 | 495.00 | 10.60 | -0.80 | -7.02% | 8 | 243 |
| 55.43 | -1.75 | -3.06% | 10 | 603 | 500.00 | 11.70 | -1.10 | -8.59% | 6 | 707 |
| 46.66 | 0.00 | - | 1 | 227 | 505.00 | 13.20 | -0.35 | -2.58% | 8 | 148 |
| 45.10 | 0.00 | - | 28 | 1,277 | 510.00 | 14.40 | -1.65 | -10.28% | 3 | 494 |
| 46.80 | 0.00 | - | 3 | 129 | 515.00 | 16.25 | -1.45 | -8.19% | 4 | 161 |
| 45.65 | -8.97 | -16.42% | 1 | 620 | 520.00 | 18.10 | -3.02 | -14.30% | 43 | 1,091 |
| 37.80 | 0.00 | - | 3 | 270 | 525.00 | 20.05 | -1.45 | -6.74% | 35 | 338 |
| 33.24 | 0.00 | - | 1 | 248 | 530.00 | 21.70 | -1.90 | -8.05% | 35 | 207 |
| 36.55 | +2.05 | +5.94% | 14 | 1,080 | 535.00 | 23.35 | -2.35 | -9.14% | 19 | 222 |
| 32.65 | +1.65 | +5.32% | 20 | 554 | 540.00 | 24.78 | -2.50 | -9.16% | 16 | 353 |
| 31.05 | +1.90 | +6.52% | 45 | 386 | 545.00 | 28.69 | -0.36 | -1.24% | 48 | 129 |
| 28.65 | +1.60 | +5.91% | 15 | 548 | 550.00 | 31.26 | -5.54 | -15.05% | 7 | 481 |
| 26.00 | +4.60 | +21.50% | 7 | 285 | 555.00 | 32.55 | -5.35 | -14.12% | 1 | 515 |
| 23.13 | +1.83 | +8.59% | 10 | 620 | 560.00 | 35.58 | -5.62 | -13.64% | 31 | 252 |
| 22.40 | +4.30 | +23.76% | 10 | 495 | 565.00 | 42.15 | -2.25 | -5.07% | 2 | 332 |
| 19.98 | +1.63 | +8.88% | 4 | 650 | 570.00 | 40.83 | -1.92 | -4.49% | 41 | 343 |
| 13.94 | 0.00 | - | 8 | 415 | 575.00 | 41.85 | 0.00 | - | 8 | 153 |
| 16.03 | +3.33 | +26.22% | 34 | 294 | 580.00 | 49.83 | -6.82 | -12.04% | 5 | 106 |
| 15.00 | +1.35 | +9.89% | 4 | 563 | 585.00 | 46.90 | 0.00 | - | 8 | 41 |
| 12.85 | +0.95 | +7.98% | 4 | 1,127 | 590.00 | 50.00 | 0.00 | - | 3 | 124 |
| 12.05 | +0.60 | +5.24% | 9 | 137 | 595.00 | 46.10 | 0.00 | - | 1 | 21 |
| 11.00 | +3.00 | +37.50% | 41 | 2,474 | 600.00 | 62.03 | 0.00 | - | 1 | 27 |
| 9.90 | +1.05 | +11.86% | 2 | 130 | 605.00 | 156.30 | 0.00 | - | 100 | 2 |
| 8.90 | +1.95 | +28.06% | 56 | 794 | 610.00 | 54.10 | 0.00 | - | 25 | 29 |
| 8.25 | +0.90 | +12.24% | 37 | 130 | 615.00 | 89.17 | 0.00 | - | 1 | 1 |
| 6.65 | +1.00 | +17.70% | 66 | 258 | 620.00 | 67.40 | 0.00 | - | 1 | 1 |
| 6.50 | +1.18 | +22.18% | 5 | 120 | 625.00 | 70.69 | 0.00 | - | 26 | 89 |
| 5.50 | +0.53 | +10.66% | 5 | 280 | 630.00 | 75.59 | 0.00 | - | 1 | 1 |
| 5.05 | +0.30 | +6.32% | 12 | 113 | 635.00 | 202.60 | 0.00 | - | 10 | 7 |
| 4.60 | +0.40 | +9.52% | 2 | 625 | 640.00 | 92.48 | 0.00 | - | 8 | 4 |
| 4.00 | +0.25 | +6.67% | 2 | 70 | 645.00 | 80.59 | 0.00 | - | 1 | 3 |
| 3.60 | +0.51 | +16.50% | 7 | 193 | 650.00 | 169.15 | 0.00 | - | 30 | 0 |
| 3.05 | 0.00 | - | 2 | 74 | 655.00 | 152.90 | 0.00 | - | 1 | 0 |
| 2.91 | +0.07 | +2.46% | 1 | 109 | 660.00 | 95.50 | 0.00 | - | 1 | 0 |
| 2.54 | 0.00 | - | 4 | 94 | 665.00 | 110.85 | 0.00 | - | 2 | 0 |
| 2.28 | -0.05 | -2.15% | 3 | 66 | 670.00 | 103.00 | 0.00 | - | 1 | 0 |
| 2.02 | +0.04 | +2.02% | 1 | 70 | 675.00 | 143.40 | 0.00 | - | 1 | 7 |
| 1.65 | -0.11 | -6.25% | 5 | 68 | 680.00 | 124.75 | 0.00 | - | 1 | 0 |
| 1.19 | 0.00 | - | 1 | 62 | 685.00 | 111.22 | 0.00 | - | 2 | 3 |
| 3.80 | 0.00 | - | 1 | 48 | 690.00 | 136.05 | 0.00 | - | 5 | 0 |
| 1.20 | 0.00 | - | 2 | 59 | 695.00 | 147.50 | 0.00 | - | 4 | 0 |
| 1.10 | +0.24 | +27.91% | 1 | 481 | 700.00 | 164.63 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 4 | 19 | 705.00 | 227.84 | 0.00 | - | 1 | 0 |
| 1.26 | 0.00 | - | 1 | 133 | 710.00 | 252.74 | 0.00 | - | 1 | 0 |
| 1.50 | 0.00 | - | 1 | 29 | 715.00 | 275.17 | 0.00 | - | 1 | 0 |
| 1.34 | 0.00 | - | 3 | 95 | 720.00 | 236.70 | 0.00 | - | 2 | 0 |
| 1.60 | 0.00 | - | 1 | 26 | 725.00 | 121.85 | 0.00 | - | 2 | 12 |
| 2.24 | 0.00 | - | 2 | 26 | 730.00 | 234.61 | 0.00 | - | 5 | 0 |
| 1.44 | 0.00 | - | 14 | 42 | 735.00 | 239.20 | 0.00 | - | - | 0 |
| 0.48 | 0.00 | - | 1 | 11 | 740.00 | 244.26 | 0.00 | - | - | 0 |
| 14.95 | 0.00 | - | 3 | 16 | 745.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 230 | 750.00 | 256.08 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 40 | 61 | 755.00 | 261.85 | 0.00 | - | - | 0 |
| 1.73 | 0.00 | - | 2 | 64 | 760.00 | 153.75 | 0.00 | - | - | 0 |
| 0.18 | 0.00 | - | 90 | 73 | 765.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 35 | 770.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 15 | 775.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 26 | 780.00 | - | - | - | - | - |
| 9.15 | 0.00 | - | 1 | 41 | 785.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 8 | 22 | 790.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 10 | 795.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 148 | 800.00 | 251.67 | 0.00 | - | 8 | 0 |
| 0.44 | 0.00 | - | 2 | 6 | 805.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 22 | 810.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 17 | 815.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 37 | 820.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 9 | 825.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 2 | 31 | 830.00 | - | - | - | - | - |
| 0.01 | -0.20 | -95.24% | 2 | 22 | 840.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 23 | 33 | 860.00 | 229.77 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 11 | 68 | 880.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 135 | 900.00 | 295.71 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 61 | 677 | 920.00 | 289.29 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 419 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.