Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.773,70 -2.157,89 (-3,43%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de maio de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 129.10 | 0.00 | - | 5 | 6 | 40.00 | - | - | - | - | - |
| 109.50 | 0.00 | - | 1 | 2 | 45.00 | - | - | - | - | - |
| 117.22 | 0.00 | - | 20 | 6 | 50.00 | - | - | - | - | - |
| 112.40 | 0.00 | - | 1 | 1 | 60.00 | 0.01 | 0.00 | - | 9 | 602 |
| 91.85 | 0.00 | - | 1 | 4 | 65.00 | 0.02 | 0.00 | - | 1 | 15 |
| 85.23 | 0.00 | - | 2 | 8 | 70.00 | 0.01 | 0.00 | - | 2 | 14 |
| 81.40 | 0.00 | - | 1 | 3 | 75.00 | 0.01 | 0.00 | - | 3 | 570 |
| 90.87 | 0.00 | - | 1 | 22 | 80.00 | 0.01 | 0.00 | - | 2 | 397 |
| 68.30 | 0.00 | - | 2 | 7 | 85.00 | 0.01 | 0.00 | - | 10 | 1,448 |
| 77.72 | +9.42 | +13.79% | 4 | 12 | 90.00 | 0.01 | 0.00 | - | 14 | 2,558 |
| 73.60 | +3.07 | +4.35% | 1 | 92 | 95.00 | 0.01 | 0.00 | - | 1 | 462 |
| 68.75 | -0.88 | -1.26% | 18 | 736 | 100.00 | 0.01 | 0.00 | - | 1 | 5,831 |
| 64.07 | -0.67 | -1.03% | 4 | 101 | 105.00 | 0.01 | 0.00 | - | 35 | 6,178 |
| 57.80 | -1.22 | -2.07% | 1 | 675 | 110.00 | 0.01 | 0.00 | - | 3 | 6,170 |
| 52.82 | -2.08 | -3.79% | 4 | 406 | 115.00 | 0.01 | 0.00 | - | 406 | 10,837 |
| 48.20 | -0.68 | -1.39% | 1 | 511 | 120.00 | 0.02 | -0.01 | -33.33% | 35 | 11,114 |
| 42.94 | -2.06 | -4.58% | 2 | 428 | 125.00 | 0.01 | 0.00 | - | 79 | 12,758 |
| 39.92 | +0.72 | +1.84% | 14 | 3,416 | 130.00 | 0.02 | 0.00 | - | 2,442 | 28,914 |
| 33.90 | -1.10 | -3.14% | 106 | 11,388 | 135.00 | 0.04 | -0.01 | -20.00% | 172 | 14,971 |
| 28.98 | -1.04 | -3.46% | 79 | 20,183 | 140.00 | 0.04 | -0.03 | -42.86% | 633 | 29,544 |
| 28.11 | -0.89 | -3.07% | 2 | 4 | 141.00 | 0.08 | -0.02 | -20.00% | 20 | 718 |
| 27.35 | -0.36 | -1.30% | 63 | 40 | 142.00 | 0.09 | +0.02 | +28.57% | 34 | 399 |
| 25.96 | -0.59 | -2.22% | 3 | 83 | 143.00 | 0.10 | +0.01 | +11.11% | 200 | 2,087 |
| 24.51 | -0.89 | -3.50% | 13 | 93 | 144.00 | 0.10 | +0.01 | +11.11% | 317 | 894 |
| 23.99 | -1.01 | -4.04% | 126 | 12,961 | 145.00 | 0.07 | -0.03 | -30.00% | 531 | 11,417 |
| 22.80 | -1.48 | -6.10% | 2 | 120 | 146.00 | 0.09 | -0.04 | -30.77% | 20 | 244 |
| 21.40 | -0.33 | -1.52% | 1 | 37 | 147.00 | 0.08 | -0.03 | -27.27% | 199 | 927 |
| 20.78 | -1.13 | -5.16% | 8 | 55 | 148.00 | 0.07 | -0.04 | -36.36% | 38 | 1,122 |
| 19.00 | -2.15 | -10.17% | 1 | 76 | 149.00 | 0.10 | -0.02 | -16.67% | 280 | 2,447 |
| 19.00 | -1.03 | -5.14% | 354 | 14,194 | 150.00 | 0.09 | -0.05 | -35.71% | 1,822 | 14,212 |
| 15.64 | -1.58 | -9.18% | 1 | 521 | 152.50 | 0.14 | -0.03 | -17.65% | 1,700 | 2,659 |
| 14.17 | -0.76 | -5.09% | 803 | 14,512 | 155.00 | 0.15 | -0.06 | -28.57% | 1,760 | 8,180 |
| 11.38 | -1.04 | -8.37% | 320 | 1,173 | 157.50 | 0.26 | -0.04 | -13.33% | 889 | 2,322 |
| 9.40 | -1.10 | -10.48% | 460 | 15,849 | 160.00 | 0.43 | -0.02 | -4.44% | 9,868 | 8,918 |
| 7.20 | -1.00 | -12.20% | 126 | 1,720 | 162.50 | 0.77 | +0.01 | +1.32% | 5,577 | 2,704 |
| 5.20 | -1.05 | -16.80% | 1,274 | 11,996 | 165.00 | 1.33 | +0.16 | +13.68% | 8,425 | 6,053 |
| 3.60 | -0.90 | -20.00% | 8,382 | 4,888 | 167.50 | 2.16 | +0.29 | +15.51% | 11,826 | 3,715 |
| 2.22 | -0.84 | -27.45% | 14,461 | 14,220 | 170.00 | 3.36 | +0.46 | +15.86% | 3,462 | 5,767 |
| 1.34 | -0.57 | -29.84% | 8,878 | 6,441 | 172.50 | 5.10 | +0.80 | +18.60% | 299 | 2,977 |
| 0.73 | -0.42 | -36.52% | 12,839 | 16,165 | 175.00 | 7.13 | +0.73 | +11.41% | 129 | 1,075 |
| 0.37 | -0.29 | -43.94% | 35,208 | 3,034 | 177.50 | 9.36 | +0.95 | +11.30% | 1 | 312 |
| 0.17 | -0.19 | -52.78% | 1,779 | 17,870 | 180.00 | 13.00 | +1.75 | +15.56% | 12 | 661 |
| 0.10 | -0.11 | -52.38% | 2,010 | 4,879 | 182.50 | 13.94 | 0.00 | - | 3 | 76 |
| 0.05 | -0.07 | -58.33% | 1,360 | 14,013 | 185.00 | 17.51 | +1.37 | +8.49% | 3 | 7 |
| 0.03 | -0.05 | -62.50% | 1,591 | 769 | 187.50 | 18.63 | 0.00 | - | 3 | 4 |
| 0.03 | -0.02 | -40.00% | 750 | 5,237 | 190.00 | 23.65 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 7 | 102 | 192.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 24 | 3,824 | 195.00 | 22.82 | 0.00 | - | 5 | 1 |
| 0.01 | -0.01 | -50.00% | 2 | 65 | 197.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2,880 | 6,955 | 200.00 | 33.52 | 0.00 | - | 20 | 0 |
| 0.01 | -0.01 | -50.00% | 34 | 2,439 | 205.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 15 | 1,753 | 210.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 352 | 215.00 | 60.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 36 | 1,861 | 220.00 | 56.69 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 1 | 237 | 225.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 9,897 | 230.00 | 80.93 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 29 | 39 | 235.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 64 | 265 | 240.00 | 91.75 | 0.00 | - | 20 | 0 |
© 2024 Yahoo. Todos os direitos reservados.