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
67.937,50 +941,09 (+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
18 de outubro 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 | 0.11 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 240.00 | 0.16 | 0.00 | - | 1 | 2 |
| 321.50 | 0.00 | - | 1 | 1 | 250.00 | 0.22 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 260.00 | 0.49 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 270.00 | 0.32 | 0.00 | - | 1 | 428 |
| - | - | - | - | - | 280.00 | 0.23 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 290.00 | 0.90 | 0.00 | - | 2 | 11 |
| 275.86 | 0.00 | - | 5 | 24 | 300.00 | 0.49 | 0.00 | - | 1 | 71 |
| - | - | - | - | - | 310.00 | 0.40 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 320.00 | 0.37 | 0.00 | - | 2 | 17 |
| - | - | - | - | - | 330.00 | 0.77 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 340.00 | 0.83 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 350.00 | 0.94 | 0.00 | - | 1 | 140 |
| 192.13 | 0.00 | - | 1 | 2 | 360.00 | 0.98 | 0.00 | - | 1 | 108 |
| 102.50 | 0.00 | - | 6 | 6 | 370.00 | 0.83 | 0.00 | - | 1 | 110 |
| 124.55 | 0.00 | - | 16 | 9 | 380.00 | 1.38 | 0.00 | - | 1 | 176 |
| 178.52 | 0.00 | - | 1 | 10 | 390.00 | 1.18 | 0.00 | - | 1 | 117 |
| 168.00 | 0.00 | - | 9 | 23 | 400.00 | 2.06 | 0.00 | - | 10 | 240 |
| 155.49 | 0.00 | - | 1 | 8 | 410.00 | 1.94 | -0.05 | -2.51% | 1 | 195 |
| 151.51 | 0.00 | - | 2 | 11 | 420.00 | 2.40 | +0.58 | +31.87% | 2 | 491 |
| 152.04 | 0.00 | - | 1 | 2 | 430.00 | 3.36 | -0.51 | -13.18% | 1 | 304 |
| 114.60 | 0.00 | - | 1 | 230 | 440.00 | 4.59 | 0.00 | - | 3 | 422 |
| 93.65 | 0.00 | - | 9 | 103 | 450.00 | 5.84 | 0.00 | - | 3 | 1,390 |
| 88.89 | 0.00 | - | 1 | 109 | 460.00 | 7.64 | 0.00 | - | 1 | 631 |
| 81.90 | 0.00 | - | 5 | 87 | 470.00 | 9.25 | 0.00 | - | 46 | 441 |
| 105.38 | 0.00 | - | 1 | 205 | 480.00 | 9.73 | -1.87 | -16.12% | 11 | 428 |
| 75.54 | 0.00 | - | 1 | 231 | 490.00 | 13.05 | -0.35 | -2.61% | 6 | 242 |
| 66.01 | 0.00 | - | 2 | 154 | 500.00 | 15.85 | 0.00 | - | 6 | 219 |
| 62.50 | 0.00 | - | 20 | 42 | 505.00 | 17.50 | +0.65 | +3.86% | 2 | 133 |
| 51.10 | 0.00 | - | 1 | 75 | 510.00 | 14.00 | 0.00 | - | 5 | 101 |
| 53.90 | -12.60 | -18.95% | 1 | 39 | 515.00 | 18.20 | -0.65 | -3.45% | 1 | 96 |
| 58.50 | 0.00 | - | 1 | 78 | 520.00 | 20.75 | -1.30 | -5.90% | 7 | 166 |
| 44.09 | 0.00 | - | 1 | 127 | 525.00 | 22.25 | -0.95 | -4.09% | 4 | 248 |
| 42.71 | 0.00 | - | 1 | 77 | 530.00 | 25.11 | -0.14 | -0.55% | 5 | 124 |
| 40.45 | 0.00 | - | 1 | 174 | 535.00 | 27.99 | -0.21 | -0.74% | 5 | 73 |
| 38.15 | +0.92 | +2.47% | 26 | 172 | 540.00 | 30.35 | -2.00 | -6.18% | 3 | 189 |
| 34.95 | +0.90 | +2.64% | 1 | 71 | 545.00 | 34.64 | +1.96 | +6.00% | 6 | 216 |
| 33.65 | +5.16 | +18.11% | 234 | 194 | 550.00 | 35.20 | -1.50 | -4.09% | 22 | 722 |
| 31.55 | +2.10 | +7.13% | 5 | 96 | 555.00 | 36.55 | -2.80 | -7.12% | 1 | 45 |
| 29.80 | +4.96 | +19.97% | 3 | 156 | 560.00 | 35.55 | 0.00 | - | 4 | 107 |
| 25.50 | +0.10 | +0.39% | 3 | 809 | 565.00 | 49.66 | 0.00 | - | 11 | 201 |
| 24.10 | +0.39 | +1.64% | 2 | 607 | 570.00 | 52.87 | 0.00 | - | 31 | 690 |
| 18.60 | 0.00 | - | 11 | 224 | 575.00 | 52.75 | 0.00 | - | 13 | 69 |
| 20.15 | 0.00 | - | 9 | 164 | 580.00 | 43.20 | 0.00 | - | 2 | 282 |
| 17.15 | +1.00 | +6.19% | 1 | 154 | 585.00 | 50.25 | 0.00 | - | 9 | 14 |
| 17.00 | 0.00 | - | 6 | 146 | 590.00 | 46.65 | 0.00 | - | 1 | 3 |
| 16.38 | -1.07 | -6.13% | 1 | 127 | 595.00 | 56.05 | 0.00 | - | 10 | 9 |
| 14.40 | +0.65 | +4.73% | 3 | 898 | 600.00 | 61.50 | 0.00 | - | 5 | 12 |
| 12.58 | 0.00 | - | 29 | 107 | 605.00 | 56.85 | 0.00 | - | 1 | 1 |
| 13.35 | 0.00 | - | 3 | 118 | 610.00 | 70.96 | 0.00 | - | 10 | 10 |
| 10.60 | +1.30 | +13.98% | 3 | 84 | 615.00 | 59.41 | 0.00 | - | 4 | 12 |
| 9.00 | 0.00 | - | 6 | 63 | 620.00 | 64.23 | 0.00 | - | 4 | 10 |
| 9.34 | +1.84 | +24.53% | 4 | 65 | 625.00 | 67.20 | 0.00 | - | 10 | 10 |
| 7.20 | 0.00 | - | 1 | 713 | 630.00 | 102.43 | 0.00 | - | 17 | 13 |
| 8.55 | 0.00 | - | 3 | 48 | 635.00 | 151.35 | 0.00 | - | 2 | 0 |
| 7.51 | +1.46 | +24.13% | 6 | 88 | 640.00 | 80.47 | 0.00 | - | 29 | 9 |
| 6.66 | +1.51 | +29.32% | 15 | 13 | 645.00 | 114.11 | 0.00 | - | - | - |
| 6.04 | +1.34 | +28.51% | 17 | 701 | 650.00 | 118.95 | 0.00 | - | 15 | 15 |
| 4.00 | 0.00 | - | 5 | 175 | 655.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 6 | 36 | 660.00 | 118.82 | 0.00 | - | 29 | 24 |
| 3.56 | 0.00 | - | 2 | 87 | 665.00 | 223.00 | 0.00 | - | 1 | 0 |
| 5.25 | 0.00 | - | 3 | 31 | 670.00 | 138.77 | 0.00 | - | 15 | 0 |
| 3.71 | +0.91 | +32.50% | 2 | 59 | 675.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 4 | 138 | 680.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 3 | 43 | 685.00 | - | - | - | - | - |
| 2.58 | +0.73 | +39.46% | 2 | 116 | 690.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 8 | 4 | 695.00 | - | - | - | - | - |
| 2.10 | -0.10 | -4.55% | 4 | 321 | 700.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 15 | 720.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 5 | 8 | 740.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 10 | 15 | 760.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 4 | 6 | 780.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 14 | 800.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 2 | 13 | 820.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 1 | 24 | 840.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 17 | 860.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.