Mercado fechado
BOVESPA
134.572,45 -1.929,55 (-1,41%) MERVAL
1.721.668,00 -43.792,00 (-2,48%) MXX
51.083,44 -578,06 (-1,12%) PETROLEO CRU
67,67 -1,48 (-2,14%) OURO
2.524,60 -18,50 (-0,73%) Bitcoin USD
54.226,29 -174,65 (-0,32%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 513.32 | +3.14 | +0.62% | 1 | 285 | 5.00 | 0.01 | 0.00 | - | 1 | 4,466 |
| 480.03 | 0.00 | - | 70 | 10 | 10.00 | 0.01 | 0.00 | - | 1 | 2,580 |
| 455.15 | 0.00 | - | 150 | 0 | 15.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 450.20 | 0.00 | - | 100 | 7 | 20.00 | 0.01 | 0.00 | - | 1 | 1,076 |
| 482.55 | 0.00 | - | 2 | 3 | 25.00 | 0.01 | 0.00 | - | 1 | 1,084 |
| 497.84 | 0.00 | - | 6 | 1,197 | 30.00 | 0.01 | 0.00 | - | 1 | 1,644 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.01 | 0.00 | - | 1 | 870 |
| 503.21 | 0.00 | - | 3 | 40 | 40.00 | 0.01 | 0.00 | - | 3 | 1,323 |
| 445.08 | 0.00 | - | 1 | 64 | 45.00 | 0.01 | 0.00 | - | 1 | 547 |
| 487.00 | 0.00 | - | 1 | 1,434 | 50.00 | 0.01 | 0.00 | - | 62 | 1,512 |
| 437.27 | 0.00 | - | 2 | 67 | 55.00 | 0.01 | 0.00 | - | 20 | 561 |
| 410.00 | 0.00 | - | 1 | 103 | 60.00 | 0.01 | 0.00 | - | 2 | 1,319 |
| 440.57 | 0.00 | - | 1 | 69 | 65.00 | 0.02 | 0.00 | - | 1,000 | 2,036 |
| 470.70 | 0.00 | - | 2 | 175 | 70.00 | 0.01 | 0.00 | - | 1 | 585 |
| 389.25 | 0.00 | - | 1 | 274 | 75.00 | 0.01 | 0.00 | - | 1 | 1,122 |
| 434.03 | +6.99 | +1.64% | 12 | 305 | 80.00 | 0.02 | 0.00 | - | 17 | 1,417 |
| 422.14 | 0.00 | - | 1 | 366 | 85.00 | 0.03 | 0.00 | - | 500 | 2,424 |
| 369.15 | 0.00 | - | 11 | 355 | 90.00 | 0.02 | 0.00 | - | 477 | 1,656 |
| 435.30 | 0.00 | - | 2 | 753 | 95.00 | 0.05 | 0.00 | - | 1 | 790 |
| 428.68 | 0.00 | - | 5 | 3,370 | 100.00 | 0.03 | -0.01 | -25.00% | 11 | 5,112 |
| 416.15 | 0.00 | - | 1 | 289 | 105.00 | 0.10 | 0.00 | - | 1 | 1,366 |
| 419.82 | 0.00 | - | 10 | 754 | 110.00 | 0.03 | 0.00 | - | 1 | 2,652 |
| 375.00 | 0.00 | - | 3 | 732 | 115.00 | 0.06 | 0.00 | - | 6 | 1,066 |
| 384.61 | -8.79 | -2.23% | 1 | 859 | 120.00 | 0.08 | 0.00 | - | 3 | 5,219 |
| 420.25 | 0.00 | - | 1 | 741 | 125.00 | 0.15 | 0.00 | - | 1 | 1,228 |
| 372.05 | -9.45 | -2.48% | 70 | 1,369 | 130.00 | 0.07 | 0.00 | - | 1 | 2,090 |
| 403.95 | 0.00 | - | 1 | 978 | 135.00 | 0.10 | 0.00 | - | 1 | 1,680 |
| 400.50 | 0.00 | - | 1 | 2,594 | 140.00 | 0.09 | 0.00 | - | 13 | 3,320 |
| 368.81 | 0.00 | - | 1 | 359 | 145.00 | 0.11 | 0.00 | - | 19 | 1,521 |
| 365.50 | 0.00 | - | 1 | 7,850 | 150.00 | 0.16 | +0.05 | +45.45% | 2 | 6,129 |
| 339.00 | 0.00 | - | 2 | 1,232 | 155.00 | 0.14 | 0.00 | - | 19 | 2,808 |
| 369.75 | 0.00 | - | 1 | 2,196 | 160.00 | 0.18 | +0.01 | +5.88% | 10 | 3,210 |
| 357.15 | -1.70 | -0.47% | 5 | 4,290 | 165.00 | 0.19 | 0.00 | - | 1 | 2,055 |
| 361.65 | 0.00 | - | 9 | 615 | 170.00 | 0.20 | 0.00 | - | 1 | 1,247 |
| 330.57 | -22.43 | -6.35% | 1 | 723 | 175.00 | 0.50 | 0.00 | - | 3 | 749 |
| 330.00 | 0.00 | - | 5 | 594 | 180.00 | 0.43 | 0.00 | - | 10 | 1,541 |
| 336.31 | 0.00 | - | 2 | 429 | 185.00 | 0.26 | 0.00 | - | 1 | 942 |
| 332.84 | 0.00 | - | 1 | 721 | 190.00 | 0.28 | 0.00 | - | 1 | 1,585 |
| 308.50 | -6.50 | -2.06% | 15 | 483 | 195.00 | 0.39 | +0.11 | +39.29% | 4 | 2,102 |
| 303.70 | -17.69 | -5.50% | 2 | 3,479 | 200.00 | 0.44 | +0.08 | +22.22% | 4 | 6,337 |
| 321.90 | 0.00 | - | 1 | 2,100 | 210.00 | 0.53 | +0.11 | +26.19% | 3 | 3,134 |
| 296.14 | 0.00 | - | 1 | 1,997 | 220.00 | 0.50 | 0.00 | - | 1 | 2,982 |
| 290.71 | -2.03 | -0.69% | 1 | 2,165 | 230.00 | 0.74 | +0.11 | +17.46% | 1 | 2,916 |
| 272.60 | 0.00 | - | 1 | 2,755 | 240.00 | 0.70 | 0.00 | - | 26 | 1,830 |
| 257.00 | -18.00 | -6.55% | 1 | 13,377 | 250.00 | 1.01 | +0.20 | +24.69% | 21 | 14,278 |
| 250.14 | -16.91 | -6.33% | 1 | 3,203 | 260.00 | 0.97 | -0.12 | -11.01% | 1 | 5,265 |
| 235.00 | -21.00 | -8.20% | 11 | 1,778 | 270.00 | 1.42 | +0.31 | +27.93% | 2 | 6,891 |
| 227.50 | -15.10 | -6.22% | 2 | 1,507 | 280.00 | 1.21 | 0.00 | - | 2 | 2,880 |
| 232.45 | 0.00 | - | 1 | 1,476 | 290.00 | 1.38 | 0.00 | - | 1 | 1,618 |
| 207.18 | -14.43 | -6.51% | 3 | 5,954 | 300.00 | 2.19 | +0.49 | +28.82% | 152 | 6,384 |
| 217.89 | 0.00 | - | 1 | 5,505 | 310.00 | 2.59 | +0.54 | +26.34% | 31 | 1,874 |
| 192.00 | -11.99 | -5.88% | 4 | 15,882 | 320.00 | 2.89 | +0.52 | +21.94% | 23 | 3,797 |
| 179.18 | -21.22 | -10.59% | 1 | 10,867 | 330.00 | 3.40 | +0.67 | +24.54% | 35 | 8,604 |
| 183.79 | 0.00 | - | 1 | 1,304 | 340.00 | 3.90 | +0.80 | +25.81% | 68 | 1,775 |
| 160.61 | -14.39 | -8.22% | 4 | 10,271 | 350.00 | 4.65 | +1.05 | +29.17% | 157 | 5,856 |
| 154.48 | -11.02 | -6.66% | 5 | 2,055 | 360.00 | 5.28 | +1.01 | +23.65% | 30 | 3,214 |
| 156.53 | 0.00 | - | 1 | 878 | 370.00 | 6.37 | +1.25 | +24.41% | 9 | 1,460 |
| 138.05 | -11.95 | -7.97% | 3 | 8,854 | 380.00 | 7.42 | +1.56 | +26.62% | 48 | 2,506 |
| 126.40 | -14.25 | -10.13% | 1 | 2,960 | 390.00 | 8.65 | +2.05 | +31.06% | 23 | 1,375 |
| 133.06 | 0.00 | - | 61 | 1,099 | 395.00 | 9.50 | +2.25 | +31.03% | 328 | 1,074 |
| 115.92 | -14.43 | -11.07% | 170 | 13,205 | 400.00 | 9.86 | +1.96 | +24.81% | 194 | 8,338 |
| 125.55 | 0.00 | - | 3 | 959 | 405.00 | 11.00 | +2.30 | +26.44% | 25 | 1,742 |
| 111.47 | -7.07 | -5.96% | 1 | 2,046 | 410.00 | 11.70 | +2.68 | +29.71% | 29 | 1,600 |
| 105.88 | -25.35 | -19.32% | 1 | 922 | 415.00 | 12.98 | +2.98 | +29.80% | 13 | 994 |
| 99.85 | -12.70 | -11.28% | 19 | 7,871 | 420.00 | 13.65 | +3.15 | +30.00% | 14 | 2,109 |
| 108.50 | 0.00 | - | 2 | 695 | 425.00 | 15.07 | +2.92 | +24.03% | 41 | 1,296 |
| 95.00 | -11.40 | -10.71% | 6 | 898 | 430.00 | 15.80 | +3.18 | +25.20% | 73 | 1,254 |
| 89.32 | -12.43 | -12.22% | 4 | 1,276 | 435.00 | 16.25 | +2.75 | +20.37% | 1 | 1,214 |
| 86.58 | -9.52 | -9.91% | 11 | 601 | 440.00 | 18.00 | +3.72 | +26.05% | 81 | 880 |
| 82.50 | -16.20 | -16.41% | 1 | 615 | 445.00 | 20.00 | +3.80 | +23.46% | 14 | 552 |
| 79.30 | -10.48 | -11.67% | 53 | 5,912 | 450.00 | 20.85 | +3.90 | +23.01% | 755 | 7,147 |
| 82.11 | 0.00 | - | 1 | 971 | 455.00 | 22.25 | +4.25 | +23.61% | 62 | 693 |
| 72.85 | -11.20 | -13.33% | 14 | 1,671 | 460.00 | 23.80 | +4.60 | +23.96% | 94 | 1,703 |
| 70.10 | -6.94 | -9.01% | 28 | 601 | 465.00 | 25.80 | +5.20 | +25.24% | 48 | 704 |
| 66.85 | -7.05 | -9.54% | 305 | 2,908 | 470.00 | 27.58 | +5.43 | +24.51% | 188 | 1,781 |
| 72.95 | 0.00 | - | 14 | 1,792 | 475.00 | 29.08 | +6.18 | +26.99% | 21 | 2,377 |
| 60.38 | -8.65 | -12.53% | 9 | 3,808 | 480.00 | 31.20 | +4.68 | +17.65% | 82 | 1,834 |
| 57.37 | -9.48 | -14.18% | 3 | 739 | 485.00 | 34.28 | +5.98 | +21.13% | 127 | 1,553 |
| 55.36 | -8.34 | -13.09% | 109 | 2,205 | 490.00 | 36.46 | +7.44 | +25.64% | 27 | 2,544 |
| 52.50 | -7.75 | -12.86% | 9 | 726 | 495.00 | 38.78 | +6.38 | +19.69% | 27 | 630 |
| 48.50 | -9.24 | -16.00% | 521 | 12,744 | 500.00 | 40.50 | +7.60 | +23.10% | 87 | 4,664 |
| 46.70 | -8.38 | -15.21% | 32 | 746 | 505.00 | 43.65 | +9.65 | +28.38% | 5 | 592 |
| 44.41 | -6.97 | -13.57% | 20 | 2,417 | 510.00 | 43.83 | +6.60 | +17.73% | 101 | 2,836 |
| 42.56 | -6.24 | -12.79% | 76 | 1,769 | 515.00 | 48.20 | +6.55 | +15.73% | 8 | 666 |
| 39.83 | -7.77 | -16.32% | 53 | 1,807 | 520.00 | 50.41 | +7.61 | +17.78% | 9 | 1,148 |
| 37.30 | -7.25 | -16.27% | 46 | 1,427 | 525.00 | 54.30 | +10.44 | +23.80% | 13 | 1,298 |
| 34.09 | -7.91 | -18.83% | 28 | 2,120 | 530.00 | 57.42 | +11.27 | +24.42% | 29 | 772 |
| 33.55 | -6.49 | -16.21% | 3 | 519 | 535.00 | 60.32 | +9.52 | +18.74% | 3 | 461 |
| 31.28 | -6.12 | -16.36% | 61 | 1,358 | 540.00 | 51.10 | 0.00 | - | 12 | 429 |
| 29.78 | -5.47 | -15.52% | 42 | 920 | 545.00 | 57.15 | 0.00 | - | 19 | 114 |
| 27.25 | -5.85 | -17.67% | 137 | 12,091 | 550.00 | 59.75 | +0.95 | +1.62% | 3 | 1,029 |
| 26.06 | -7.79 | -23.01% | 8 | 575 | 555.00 | 67.15 | +3.50 | +5.50% | 2 | 107 |
| 24.64 | -5.26 | -17.59% | 114 | 1,487 | 560.00 | 75.30 | +9.45 | +14.35% | 1 | 205 |
| 21.29 | -5.56 | -20.71% | 44 | 1,713 | 570.00 | 68.42 | 0.00 | - | 1 | 488 |
| 18.69 | -4.96 | -20.97% | 130 | 1,887 | 580.00 | 89.85 | +3.35 | +3.87% | 1 | 796 |
| 16.90 | -3.90 | -18.75% | 21 | 1,472 | 590.00 | 99.30 | +22.20 | +28.79% | 2 | 81 |
| 14.25 | -3.70 | -20.61% | 1,052 | 7,660 | 600.00 | 103.41 | +11.65 | +12.70% | 1 | 569 |
| 12.00 | -3.80 | -24.05% | 137 | 1,177 | 610.00 | 89.70 | 0.00 | - | 2 | 16 |
| 11.20 | -3.22 | -22.33% | 11 | 238 | 615.00 | 97.75 | 0.00 | - | 20 | 30 |
| 10.74 | -3.01 | -21.89% | 96 | 2,335 | 620.00 | 111.45 | +9.84 | +9.68% | 8 | 33 |
| 10.35 | -2.42 | -18.95% | 20 | 328 | 625.00 | 115.10 | 0.00 | - | 7 | 23 |
| 9.49 | -3.24 | -25.45% | 489 | 844 | 630.00 | 108.25 | 0.00 | - | 1 | 111 |
| 10.05 | 0.00 | - | 5 | 46 | 635.00 | 114.67 | 0.00 | - | 36 | 32 |
| 8.25 | -2.35 | -22.17% | 13 | 1,110 | 640.00 | 120.52 | 0.00 | - | 5 | 29 |
| 7.78 | -2.07 | -21.02% | 8 | 263 | 645.00 | 119.06 | 0.00 | - | 2 | 6 |
| 7.10 | -2.10 | -22.83% | 69 | 5,323 | 650.00 | 145.85 | +13.00 | +9.79% | 1 | 45 |
| 8.65 | 0.00 | - | 1 | 13 | 655.00 | 156.35 | 0.00 | - | - | 25 |
| 6.05 | -1.95 | -24.37% | 12 | 582 | 660.00 | 135.90 | 0.00 | - | 1 | 4 |
| 8.44 | 0.00 | - | 1 | 40 | 665.00 | - | - | - | - | - |
| 5.45 | -1.50 | -21.58% | 4 | 680 | 670.00 | - | - | - | - | - |
| 4.87 | -1.63 | -25.08% | 1 | 900 | 675.00 | - | - | - | - | - |
| 4.70 | -1.45 | -23.58% | 16 | 1,670 | 680.00 | 159.75 | 0.00 | - | 1 | 10 |
| 4.35 | -1.75 | -28.69% | 619 | 657 | 685.00 | 170.82 | 0.00 | - | 4 | 6 |
| 6.71 | 0.00 | - | 7 | 463 | 690.00 | 175.90 | 0.00 | - | 4 | 4 |
| 3.78 | -3.12 | -45.22% | 56 | 7 | 695.00 | - | - | - | - | - |
| 3.60 | -1.00 | -21.74% | 22 | 5,647 | 700.00 | 226.16 | 0.00 | - | 1 | 0 |
| 4.05 | 0.00 | - | 1 | 325 | 705.00 | 199.00 | 0.00 | - | - | 0 |
| 3.07 | -0.81 | -20.88% | 13 | 1,589 | 710.00 | 222.82 | 0.00 | - | 2 | 0 |
| 6.20 | 0.00 | - | 1 | 103 | 715.00 | - | - | - | - | - |
| 2.70 | -0.89 | -24.79% | 87 | 1,609 | 720.00 | 218.90 | 0.00 | - | 1 | 0 |
| 2.59 | -0.98 | -27.45% | 2 | 158 | 725.00 | - | - | - | - | - |
| 2.83 | -0.01 | -0.35% | 1 | 264 | 730.00 | 216.98 | 0.00 | - | 3 | 0 |
| 2.68 | -2.59 | -49.15% | 1 | 12 | 735.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 172 | 740.00 | - | - | - | - | - |
| 4.55 | 0.00 | - | 1 | 102 | 745.00 | - | - | - | - | - |
| 2.00 | -0.33 | -14.16% | 5 | 766 | 750.00 | 243.25 | 0.00 | - | 213 | 0 |
| 4.34 | 0.00 | - | 10 | 37 | 755.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 280 | 760.00 | - | - | - | - | - |
| 2.19 | 0.00 | - | 1 | 68 | 765.00 | - | - | - | - | - |
| 1.83 | 0.00 | - | 2 | 156 | 770.00 | 260.56 | 0.00 | - | - | 0 |
| 2.61 | 0.00 | - | 2 | 9 | 775.00 | - | - | - | - | - |
| 2.06 | 0.00 | - | 5 | 84 | 780.00 | - | - | - | - | - |
| 2.76 | 0.00 | - | 1 | 49 | 785.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 1 | 85 | 790.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 5 | 795.00 | - | - | - | - | - |
| 0.98 | -0.32 | -24.62% | 5 | 1,088 | 800.00 | 294.02 | 0.00 | - | 2 | 0 |
| 0.91 | -0.29 | -24.17% | 60 | 88 | 805.00 | - | - | - | - | - |
| 2.78 | 0.00 | - | 20 | 254 | 810.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 42 | 815.00 | - | - | - | - | - |
| 0.79 | -0.22 | -21.78% | 1 | 145 | 820.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 13 | 13 | 825.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 10 | 67 | 830.00 | - | - | - | - | - |
| 1.53 | 0.00 | - | - | 12 | 835.00 | - | - | - | - | - |
| 0.94 | 0.00 | - | 1 | 39 | 840.00 | - | - | - | - | - |
| 0.57 | -0.14 | -19.72% | 20 | 182 | 850.00 | - | - | - | - | - |
| 0.54 | -0.12 | -18.18% | 2 | 199 | 860.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 94 | 870.00 | - | - | - | - | - |
| 0.45 | -0.10 | -18.18% | 4 | 125 | 880.00 | 384.85 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 7 | 56 | 890.00 | - | - | - | - | - |
| 0.34 | -0.12 | -26.09% | 7 | 439 | 900.00 | 396.90 | 0.00 | - | 2 | 0 |
| 0.45 | -0.12 | -21.05% | 10 | 133 | 910.00 | 414.85 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 1 | 67 | 920.00 | 458.88 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 10 | 123 | 930.00 | 446.90 | 0.00 | - | 10 | 0 |
| 0.33 | 0.00 | - | 1 | 32 | 940.00 | 444.85 | 0.00 | - | 1 | 0 |
| 0.25 | -0.04 | -13.79% | 5 | 886 | 950.00 | 454.85 | 0.00 | - | 1 | 0 |
| 0.26 | 0.00 | - | 1 | 132 | 960.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 63 | 970.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 18 | 980.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 10 | 115 | 990.00 | - | - | - | - | - |
| 0.15 | -0.01 | -6.25% | 8 | 2,203 | 1,000.00 | 523.25 | 0.00 | - | 6 | 0 |
| 0.33 | 0.00 | - | 1 | 42 | 1,010.00 | 514.35 | 0.00 | - | 5 | 0 |
| 0.15 | -0.18 | -54.55% | 3 | 87 | 1,020.00 | 506.62 | 0.00 | - | 10 | 0 |
| 0.15 | -0.01 | -6.25% | 135 | 1,866 | 1,030.00 | 511.90 | 0.00 | - | 10 | 0 |
© 2024 Yahoo. Todos os direitos reservados.