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
69.195,10 +1.274,85 (+1,88%)
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 dezembro 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 | 0.39 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.88 | 0.00 | - | 1 | 34 |
| - | - | - | - | - | 250.00 | 0.35 | 0.00 | - | 4 | 9 |
| 222.42 | 0.00 | - | 2 | 2 | 260.00 | 0.33 | 0.00 | - | 3 | 10 |
| 265.53 | 0.00 | - | - | 1 | 270.00 | 0.62 | 0.00 | - | 1 | 175 |
| - | - | - | - | - | 280.00 | 0.92 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 290.00 | 0.89 | 0.00 | - | 4 | 159 |
| 170.00 | 0.00 | - | 4 | 0 | 300.00 | 0.81 | 0.00 | - | 1 | 113 |
| - | - | - | - | - | 310.00 | 0.80 | 0.00 | - | 5 | 33 |
| 215.52 | 0.00 | - | 2 | 9 | 320.00 | 0.74 | 0.00 | - | 1 | 74 |
| 252.91 | 0.00 | - | 3 | 3 | 330.00 | 1.22 | 0.00 | - | 1 | 40 |
| 182.68 | 0.00 | - | 2 | 1 | 340.00 | 1.15 | 0.00 | - | 2 | 164 |
| 161.25 | 0.00 | - | 2 | 1 | 350.00 | 1.62 | 0.00 | - | 10 | 110 |
| 211.80 | 0.00 | - | 2 | 11 | 360.00 | 1.68 | 0.00 | - | 20 | 84 |
| 169.00 | 0.00 | - | 2 | 2 | 370.00 | 1.93 | 0.00 | - | 16 | 103 |
| 189.89 | 0.00 | - | 16 | 17 | 380.00 | 3.20 | 0.00 | - | 15 | 169 |
| 172.80 | 0.00 | - | 8 | 19 | 390.00 | 3.90 | 0.00 | - | 1 | 179 |
| 183.25 | 0.00 | - | 2 | 20 | 400.00 | 4.15 | 0.00 | - | 8 | 565 |
| 138.64 | 0.00 | - | 1 | 11 | 410.00 | 5.50 | -0.53 | -8.79% | 1 | 161 |
| 89.75 | 0.00 | - | 1 | 15 | 420.00 | 6.10 | 0.00 | - | 8 | 138 |
| 144.32 | 0.00 | - | 1 | 7 | 430.00 | 7.25 | 0.00 | - | 7 | 259 |
| 138.30 | 0.00 | - | 2 | 8 | 440.00 | 10.40 | 0.00 | - | 2 | 286 |
| 128.00 | 0.00 | - | 1 | 81 | 450.00 | 11.17 | 0.00 | - | 1 | 568 |
| 97.12 | 0.00 | - | 4 | 81 | 460.00 | 13.38 | 0.00 | - | 7 | 151 |
| 101.10 | +15.09 | +17.54% | 1 | 90 | 470.00 | 16.15 | 0.00 | - | 6 | 276 |
| 106.00 | 0.00 | - | 2 | 255 | 480.00 | 18.48 | 0.00 | - | 7 | 687 |
| 90.72 | 0.00 | - | 1 | 68 | 490.00 | 20.35 | +4.45 | +27.99% | 14 | 166 |
| 76.05 | +7.15 | +10.38% | 1 | 315 | 500.00 | 23.10 | -0.74 | -3.10% | 7 | 389 |
| 84.60 | 0.00 | - | 12 | 107 | 510.00 | 27.80 | 0.00 | - | 2 | 274 |
| 62.41 | 0.00 | - | 2 | 178 | 520.00 | 30.45 | -1.95 | -6.02% | 12 | 182 |
| 58.80 | +5.69 | +10.71% | 1 | 169 | 530.00 | 39.36 | 0.00 | - | 11 | 163 |
| 51.84 | 0.00 | - | 1 | 199 | 540.00 | 39.17 | -4.37 | -10.04% | 6 | 208 |
| 48.37 | +1.42 | +3.02% | 1 | 204 | 550.00 | 48.83 | 0.00 | - | 28 | 154 |
| 42.31 | +3.35 | +8.60% | 1 | 122 | 560.00 | 48.62 | -5.92 | -10.85% | 1 | 171 |
| 35.00 | 0.00 | - | 1 | 196 | 570.00 | 54.40 | -5.83 | -9.68% | 2 | 156 |
| 32.20 | -0.75 | -2.28% | 3 | 509 | 580.00 | 64.25 | 0.00 | - | 10 | 96 |
| 27.57 | 0.00 | - | 1 | 135 | 590.00 | 71.95 | 0.00 | - | 12 | 49 |
| 25.75 | 0.00 | - | 6 | 569 | 600.00 | 75.20 | 0.00 | - | 2 | 22 |
| 21.10 | 0.00 | - | 1 | 185 | 610.00 | 66.45 | 0.00 | - | 1 | 15 |
| 21.90 | +0.97 | +4.63% | 2 | 170 | 620.00 | 95.90 | 0.00 | - | 2 | 3 |
| 22.00 | 0.00 | - | 2 | 82 | 630.00 | 82.39 | 0.00 | - | 2 | 3 |
| 20.00 | 0.00 | - | 1 | 140 | 640.00 | 157.84 | 0.00 | - | 1 | 2 |
| 14.00 | +1.30 | +10.24% | 5 | 164 | 650.00 | 101.65 | 0.00 | - | 2 | 9 |
| 12.50 | -2.60 | -17.22% | 2 | 109 | 660.00 | 183.65 | 0.00 | - | 12 | 3 |
| 11.45 | -4.79 | -29.50% | 1 | 76 | 670.00 | 84.45 | 0.00 | - | - | 1 |
| 8.66 | 0.00 | - | 1 | 50 | 680.00 | 138.30 | 0.00 | - | 4 | 3 |
| 8.60 | +1.05 | +13.91% | 10 | 112 | 690.00 | 92.35 | 0.00 | - | 1 | 1 |
| 7.10 | +0.75 | +11.81% | 1 | 91 | 700.00 | 156.80 | 0.00 | - | 1 | 0 |
| 9.37 | 0.00 | - | 4 | 33 | 710.00 | - | - | - | - | - |
| 5.99 | +0.84 | +16.31% | 1 | 29 | 720.00 | 158.80 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 4 | 20 | 730.00 | - | - | - | - | - |
| 4.35 | 0.00 | - | 2 | 26 | 740.00 | 184.55 | 0.00 | - | - | 0 |
| 2.75 | 0.00 | - | 1 | 148 | 760.00 | - | - | - | - | - |
| 2.20 | 0.00 | - | 1 | 75 | 780.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 1 | 51 | 800.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 208 | 820.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 2 | 15 | 840.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 11 | 860.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | 3 | 89 | 880.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 16 | 900.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 20 | 920.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 83 | 940.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.