Mercado abrirá em 9 h 25 min
BOVESPA
129.210,48 +744,79 (+0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.108,32 -174,63 (-0,30%) PETROLEO CRU
78,06 -0,32 (-0,41%) OURO
2.323,50 -0,70 (-0,03%) Bitcoin USD
62.715,11 -451,30 (-0,71%)
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
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 153.36 | 0.00 | - | 2 | 7 | 5.00 | 0.01 | 0.00 | - | 30 | 30 |
| - | - | - | - | - | 10.00 | 0.01 | 0.00 | - | - | 750 |
| 132.08 | 0.00 | - | - | 8 | 25.00 | - | - | - | - | - |
| 112.23 | 0.00 | - | 2 | 1 | 35.00 | - | - | - | - | - |
| 132.25 | 0.00 | - | 1 | 159 | 40.00 | 0.01 | 0.00 | - | 1 | 799 |
| 99.91 | 0.00 | - | 1 | 41 | 45.00 | 0.02 | 0.00 | - | 1 | 2,164 |
| 114.10 | 0.00 | - | 2 | 180 | 50.00 | 0.02 | 0.00 | - | 4 | 1,757 |
| 116.40 | +15.79 | +15.69% | 3 | 260 | 55.00 | 0.02 | 0.00 | - | 2 | 7,078 |
| 94.50 | 0.00 | - | 2 | 235 | 56.00 | 0.05 | 0.00 | - | 8 | 1,027 |
| 42.65 | 0.00 | - | 2 | 77 | 57.00 | 0.02 | 0.00 | - | 1 | 5,449 |
| 79.45 | 0.00 | - | 1 | 118 | 58.00 | 0.02 | 0.00 | - | 14 | 1,161 |
| 89.30 | 0.00 | - | 1 | 119 | 59.00 | 0.07 | 0.00 | - | 1 | 1,422 |
| 107.40 | 0.00 | - | 1 | 488 | 60.00 | 0.03 | 0.00 | - | 100 | 1,732 |
| 92.10 | 0.00 | - | 1 | 38 | 61.00 | 0.05 | 0.00 | - | 1 | 1,024 |
| 71.25 | 0.00 | - | 1 | 56 | 62.00 | 0.02 | 0.00 | - | 6 | 946 |
| 62.50 | 0.00 | - | 1 | 64 | 62.50 | 0.14 | 0.00 | - | 11 | 693 |
| 71.00 | 0.00 | - | 1 | 85 | 63.00 | 0.10 | 0.00 | - | 2 | 375 |
| 43.00 | 0.00 | - | 1 | 161 | 64.00 | 0.10 | 0.00 | - | 6 | 400 |
| 93.95 | 0.00 | - | 1 | 78 | 65.00 | 0.03 | 0.00 | - | 1 | 4,099 |
| 82.54 | 0.00 | - | 1 | 60 | 66.00 | 0.04 | 0.00 | - | 28 | 4,041 |
| 105.43 | 0.00 | - | 1 | 126 | 67.00 | 0.02 | 0.00 | - | 1 | 904 |
| 59.67 | 0.00 | - | 1 | 34 | 67.50 | 0.04 | 0.00 | - | 2 | 2,083 |
| 83.56 | 0.00 | - | 5 | 44 | 68.00 | 0.05 | 0.00 | - | 13 | 475 |
| 60.25 | 0.00 | - | 16 | 68 | 69.00 | 0.06 | 0.00 | - | 1 | 3,254 |
| 86.60 | 0.00 | - | 1 | 487 | 70.00 | 0.03 | 0.00 | - | 6 | 6,502 |
| 73.67 | 0.00 | - | 60 | 305 | 71.00 | 0.09 | 0.00 | - | 3 | 2,232 |
| 76.90 | 0.00 | - | 1 | 234 | 72.00 | 0.03 | 0.00 | - | 1 | 652 |
| 71.02 | 0.00 | - | 1 | 43 | 72.50 | 0.07 | 0.00 | - | 20 | 836 |
| 70.30 | 0.00 | - | 8 | 35 | 73.00 | 0.06 | 0.00 | - | 1 | 1,256 |
| 81.00 | 0.00 | - | 4 | 139 | 74.00 | 0.10 | 0.00 | - | 6 | 1,413 |
| 80.77 | 0.00 | - | 1 | 301 | 75.00 | 0.03 | 0.00 | - | 2 | 3,818 |
| 67.60 | 0.00 | - | 20 | 95 | 76.00 | 0.05 | 0.00 | - | 1 | 1,159 |
| 70.30 | 0.00 | - | 2 | 387 | 77.00 | 0.08 | 0.00 | - | 1 | 631 |
| 51.21 | 0.00 | - | 66 | 79 | 77.50 | 0.09 | 0.00 | - | 16 | 653 |
| 50.80 | 0.00 | - | 48 | 161 | 78.00 | 0.01 | 0.00 | - | 7 | 571 |
| 68.00 | 0.00 | - | 1 | 179 | 79.00 | 0.05 | 0.00 | - | 1 | 1,283 |
| 92.40 | 0.00 | - | 10 | 558 | 80.00 | 0.02 | 0.00 | - | 1 | 2,819 |
| 61.12 | 0.00 | - | 43 | 303 | 81.00 | 0.05 | 0.00 | - | 1 | 675 |
| 63.45 | 0.00 | - | 40 | 17 | 82.00 | 0.05 | 0.00 | - | 50 | 2,496 |
| 41.83 | 0.00 | - | 1 | 31 | 82.50 | 0.06 | 0.00 | - | 4 | 1,083 |
| 55.10 | 0.00 | - | 1 | 50 | 83.00 | 0.03 | 0.00 | - | 1 | 796 |
| 59.95 | 0.00 | - | 1 | 272 | 84.00 | 0.04 | 0.00 | - | 2 | 904 |
| 86.19 | +5.55 | +6.88% | 1 | 218 | 85.00 | 0.02 | 0.00 | - | 31 | 4,311 |
| 65.50 | 0.00 | - | 4 | 178 | 86.00 | 0.03 | 0.00 | - | 230 | 885 |
| 55.80 | 0.00 | - | 51 | 210 | 87.00 | 0.03 | 0.00 | - | 130 | 6,503 |
| 64.75 | 0.00 | - | 1 | 179 | 87.50 | 0.03 | 0.00 | - | 350 | 677 |
| 60.82 | 0.00 | - | 1 | 75 | 88.00 | 0.04 | 0.00 | - | 1,225 | 1,544 |
| 50.48 | 0.00 | - | 4 | 113 | 89.00 | 0.04 | 0.00 | - | 100 | 920 |
| 78.50 | 0.00 | - | 1 | 1,003 | 90.00 | 0.04 | 0.00 | - | 81 | 11,446 |
| 44.29 | 0.00 | - | 2 | 311 | 91.00 | 0.01 | -0.03 | -75.00% | 38 | 783 |
| 57.01 | 0.00 | - | 240 | 387 | 92.00 | 0.03 | 0.00 | - | 460 | 812 |
| 62.40 | 0.00 | - | 5 | 157 | 92.50 | 0.05 | 0.00 | - | 6 | 1,769 |
| 58.81 | 0.00 | - | 10 | 612 | 93.00 | 0.06 | 0.00 | - | 1 | 985 |
| 62.46 | 0.00 | - | 6 | 155 | 94.00 | 0.34 | 0.00 | - | 20 | 1,472 |
| 78.00 | 0.00 | - | 3 | 741 | 95.00 | 0.02 | -0.02 | -50.00% | 10 | 11,746 |
| 59.35 | 0.00 | - | 1 | 418 | 96.00 | 0.14 | 0.00 | - | 7 | 1,471 |
| 74.60 | +13.00 | +21.10% | 2 | 476 | 97.00 | 0.13 | 0.00 | - | 10 | 1,611 |
| 67.69 | 0.00 | - | 1 | 441 | 97.50 | 0.12 | 0.00 | - | 4 | 1,740 |
| 68.04 | 0.00 | - | 6 | 559 | 98.00 | 0.05 | 0.00 | - | 25 | 1,191 |
| 58.05 | 0.00 | - | 96 | 185 | 99.00 | 0.05 | 0.00 | - | 50 | 1,487 |
| 71.22 | +6.42 | +9.91% | 21 | 2,016 | 100.00 | 0.05 | 0.00 | - | 47 | 16,260 |
| 50.28 | 0.00 | - | 100 | 1,129 | 102.50 | 0.05 | 0.00 | - | 1 | 4,067 |
| 67.61 | 0.00 | - | 1 | 3,014 | 105.00 | 0.04 | -0.04 | -50.00% | 15 | 3,654 |
| 65.16 | 0.00 | - | 1 | 925 | 107.50 | 0.03 | -0.07 | -70.00% | 5 | 2,295 |
| 61.84 | +4.72 | +8.26% | 8 | 3,446 | 110.00 | 0.06 | -0.03 | -33.33% | 4 | 12,128 |
| 59.05 | 0.00 | - | 2 | 1,173 | 112.50 | 0.13 | 0.00 | - | 1 | 4,627 |
| 53.52 | 0.00 | - | 11 | 1,941 | 115.00 | 0.07 | -0.03 | -30.00% | 32 | 5,813 |
| 51.45 | +1.19 | +2.37% | 1 | 5,589 | 117.50 | 0.08 | -0.04 | -33.33% | 5 | 7,752 |
| 52.07 | +3.22 | +6.59% | 23 | 8,244 | 120.00 | 0.07 | -0.05 | -41.67% | 24 | 14,814 |
| 46.00 | 0.00 | - | 1 | 3,229 | 122.50 | 0.12 | -0.03 | -20.00% | 4 | 6,482 |
| 46.25 | +3.35 | +7.81% | 5 | 6,016 | 125.00 | 0.14 | -0.03 | -17.65% | 69 | 10,344 |
| 40.65 | 0.00 | - | 2 | 2,739 | 127.50 | 0.13 | -0.06 | -31.58% | 36 | 5,481 |
| 41.55 | +3.30 | +8.63% | 508 | 7,040 | 130.00 | 0.15 | -0.06 | -28.57% | 31 | 14,507 |
| 38.30 | +2.50 | +6.98% | 6 | 2,965 | 132.50 | 0.17 | -0.10 | -37.04% | 13 | 4,387 |
| 36.95 | +3.75 | +11.30% | 6 | 4,293 | 135.00 | 0.20 | -0.10 | -33.33% | 39 | 7,601 |
| 34.41 | +3.36 | +10.82% | 29 | 8,070 | 137.50 | 0.24 | -0.11 | -31.43% | 47 | 5,340 |
| 32.00 | +3.65 | +12.87% | 113 | 13,558 | 140.00 | 0.27 | -0.13 | -32.50% | 128 | 18,734 |
| 29.73 | +3.45 | +13.13% | 50 | 5,059 | 142.50 | 0.33 | -0.16 | -32.65% | 12 | 3,989 |
| 27.15 | +3.20 | +13.36% | 71 | 6,781 | 145.00 | 0.40 | -0.19 | -32.20% | 355 | 5,760 |
| 24.79 | +3.53 | +16.60% | 40 | 9,934 | 147.50 | 0.50 | -0.34 | -40.48% | 101 | 2,400 |
| 22.85 | +2.95 | +14.82% | 173 | 9,414 | 150.00 | 0.59 | -0.36 | -37.89% | 997 | 7,602 |
| 20.00 | +2.90 | +16.96% | 46 | 5,008 | 152.50 | 0.78 | -0.46 | -37.10% | 332 | 4,078 |
| 18.00 | +2.92 | +19.36% | 86 | 10,109 | 155.00 | 1.01 | -0.57 | -36.08% | 754 | 4,161 |
| 15.72 | +2.99 | +23.49% | 21 | 9,491 | 157.50 | 1.32 | -0.68 | -34.00% | 631 | 3,490 |
| 14.00 | +2.50 | +21.74% | 668 | 16,311 | 160.00 | 1.69 | -0.90 | -34.75% | 769 | 7,767 |
| 11.50 | +1.90 | +19.79% | 79 | 4,593 | 162.50 | 2.31 | -1.04 | -31.04% | 399 | 1,393 |
| 10.13 | +1.98 | +24.29% | 4,182 | 8,870 | 165.00 | 2.89 | -1.29 | -30.86% | 1,351 | 3,184 |
| 6.98 | +1.48 | +26.91% | 3,352 | 21,267 | 170.00 | 4.70 | -1.76 | -27.24% | 1,381 | 9,606 |
| 4.48 | +1.06 | +30.99% | 1,139 | 11,929 | 175.00 | 7.20 | -2.37 | -24.76% | 156 | 734 |
| 2.68 | +0.63 | +30.73% | 1,800 | 14,150 | 180.00 | 11.06 | -3.10 | -21.89% | 6 | 71 |
| 1.52 | +0.36 | +31.03% | 4,027 | 7,848 | 185.00 | 15.18 | -4.82 | -24.10% | 46 | 45 |
| 0.84 | +0.19 | +29.23% | 426 | 5,525 | 190.00 | 19.40 | -6.00 | -23.62% | 1 | 74 |
| 0.44 | +0.09 | +25.71% | 98 | 6,917 | 195.00 | 26.10 | 0.00 | - | 3 | 4 |
| 0.27 | +0.04 | +17.39% | 586 | 12,371 | 200.00 | 29.55 | -3.49 | -10.56% | 49 | 6 |
| 0.17 | +0.02 | +13.33% | 14 | 1,437 | 205.00 | 38.45 | 0.00 | - | 10 | 15 |
| 0.12 | 0.00 | - | 16 | 4,501 | 210.00 | 92.00 | 0.00 | - | 5 | 0 |
| 0.09 | 0.00 | - | 32 | 1,501 | 215.00 | 117.30 | 0.00 | - | 2 | 0 |
| 0.05 | -0.02 | -28.57% | 227 | 6,920 | 220.00 | 50.27 | -2.74 | -5.17% | 1 | 1 |
| 0.06 | 0.00 | - | 13 | 13,432 | 225.00 | 107.20 | 0.00 | - | 5 | 0 |
| 0.05 | 0.00 | - | 2 | 1,073 | 230.00 | 87.17 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 16 | 902 | 235.00 | 93.73 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 1,634 | 240.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 253 | 245.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 38 | 411 | 250.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 1,457 | 255.00 | 105.08 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 1,513 | 260.00 | 107.94 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 6 | 5,559 | 265.00 | 122.64 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 11 | 300.00 | - | - | - | - | - |
| 1,233.00 | 0.00 | - | 2 | 2 | 1,120.00 | 30.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,140.00 | 37.02 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 1,160.00 | 35.50 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 1,180.00 | 34.61 | 0.00 | - | 1 | 1 |
| 1,173.55 | 0.00 | - | 1 | 18 | 1,200.00 | 45.00 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 1,220.00 | 47.00 | 0.00 | - | 1 | 1 |
| 1,133.68 | 0.00 | - | - | 1 | 1,250.00 | - | - | - | - | - |
| 1,092.16 | 0.00 | - | - | 0 | 1,280.00 | - | - | - | - | - |
| 1,085.30 | 0.00 | - | - | 0 | 1,300.00 | - | - | - | - | - |
| 1,048.60 | 0.00 | - | 2 | 0 | 1,350.00 | - | - | - | - | - |
| 911.46 | 0.00 | - | 2 | 0 | 1,400.00 | 72.00 | 0.00 | - | 1 | 15 |
| 956.94 | 0.00 | - | 2 | 0 | 1,450.00 | - | - | - | - | - |
| - | - | - | - | - | 1,460.00 | 86.25 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,480.00 | 89.75 | 0.00 | - | - | 2 |
| 979.01 | 0.00 | - | 1 | 1 | 1,500.00 | 83.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,520.00 | 86.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 1,540.00 | 89.97 | 0.00 | - | - | 1 |
| 907.23 | 0.00 | - | 4 | 0 | 1,550.00 | 92.04 | 0.00 | - | - | 1 |
| 866.21 | 0.00 | - | - | 0 | 1,600.00 | 117.37 | 0.00 | - | 1 | 1 |
| 739.24 | 0.00 | - | 2 | 0 | 1,650.00 | - | - | - | - | - |
| 750.45 | 0.00 | - | - | 1 | 1,660.00 | - | - | - | - | - |
| 793.28 | 0.00 | - | 1 | 2 | 1,700.00 | 155.00 | 0.00 | - | 1 | 1 |
| 699.19 | 0.00 | - | 2 | 1 | 1,750.00 | - | - | - | - | - |
| 729.50 | 0.00 | - | - | 3 | 1,800.00 | 164.43 | 0.00 | - | 1 | 0 |
| 764.45 | 0.00 | - | - | 1 | 1,850.00 | 178.50 | 0.00 | - | 4 | 4 |
| 610.36 | 0.00 | - | - | 1 | 1,860.00 | 161.90 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 1,880.00 | 192.04 | 0.00 | - | 1 | 0 |
| 649.81 | 0.00 | - | 8 | 13 | 1,900.00 | 193.45 | 0.00 | - | 2 | 1 |
| 720.75 | 0.00 | - | - | 3 | 1,920.00 | - | - | - | - | - |
| 619.36 | 0.00 | - | 8 | 9 | 1,950.00 | 214.83 | 0.00 | - | 1 | 2 |
| 592.02 | 0.00 | - | - | 1 | 1,980.00 | 224.40 | 0.00 | - | 2 | 3 |
| 595.00 | 0.00 | - | 6 | 11 | 2,000.00 | 232.70 | 0.00 | - | 134 | 128 |
| 555.74 | 0.00 | - | 1 | 1 | 2,050.00 | - | - | - | - | - |
| 560.00 | 0.00 | - | 2 | 6 | 2,100.00 | 277.03 | 0.00 | - | 2 | 4 |
| 568.41 | 0.00 | - | 1 | 3 | 2,150.00 | 312.90 | 0.00 | - | 2 | 2 |
| 493.55 | 0.00 | - | 1 | 5 | 2,200.00 | 297.28 | 0.00 | - | 1 | 5 |
| 470.00 | 0.00 | - | 1 | 7 | 2,250.00 | 351.95 | 0.00 | - | 1 | 2 |
| 445.50 | 0.00 | - | 5 | 12 | 2,300.00 | 377.25 | 0.00 | - | 1 | 9 |
| 390.00 | 0.00 | - | 1 | 12 | 2,350.00 | - | - | - | - | - |
| 396.00 | 0.00 | - | 3 | 7 | 2,400.00 | 395.01 | 0.00 | - | 4 | 3 |
| 439.72 | 0.00 | - | 2 | 4 | 2,450.00 | - | - | - | - | - |
| 356.41 | 0.00 | - | 1 | 6 | 2,500.00 | 514.58 | 0.00 | - | 1 | 3 |
| 293.60 | 0.00 | - | 3 | 5 | 2,600.00 | 585.80 | 0.00 | - | - | 1 |
| 302.00 | 0.00 | - | 1 | 2 | 2,650.00 | - | - | - | - | - |
| 286.64 | 0.00 | - | - | 32 | 2,700.00 | - | - | - | - | - |
| 250.00 | 0.00 | - | 1 | 4 | 2,800.00 | - | - | - | - | - |
| - | - | - | - | - | 2,900.00 | 744.33 | 0.00 | - | 2 | 0 |
| 226.22 | 0.00 | - | - | 6 | 2,950.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 4 | 14 | 3,000.00 | 850.00 | 0.00 | - | - | 1 |
| 178.68 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 174.00 | 0.00 | - | 1 | 41 | 3,100.00 | - | - | - | - | - |
| 164.00 | 0.00 | - | 1 | 6 | 3,150.00 | - | - | - | - | - |
| 152.18 | 0.00 | - | 2 | 4 | 3,200.00 | - | - | - | - | - |
| 200.00 | 0.00 | - | 1 | 4 | 3,250.00 | - | - | - | - | - |
| 111.34 | 0.00 | - | 1 | 6 | 3,300.00 | - | - | - | - | - |
| 121.40 | 0.00 | - | 2 | 34 | 3,400.00 | - | - | - | - | - |
| 105.50 | 0.00 | - | 5 | 41 | 3,500.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.