Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
53.988,80 +263,02 (+0,49%)
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
19 de dezembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 465.20 | 0.00 | - | 3,500 | 0 | 5.00 | 0.04 | 0.00 | - | 10 | 549 |
| 310.63 | 0.00 | - | 13 | 12 | 10.00 | 0.01 | 0.00 | - | 1 | 11 |
| 510.97 | 0.00 | - | 10 | 10 | 15.00 | 0.02 | 0.00 | - | 1 | 148 |
| 300.06 | 0.00 | - | 1 | 2 | 20.00 | 0.08 | 0.00 | - | 1 | 0 |
| 478.83 | 0.00 | - | 2 | 3 | 25.00 | 0.06 | 0.00 | - | 2 | 6 |
| 306.50 | 0.00 | - | 1 | 3 | 30.00 | 0.24 | 0.00 | - | 1 | 22 |
| 495.00 | 0.00 | - | 2 | 4 | 35.00 | 0.08 | 0.00 | - | 55 | 143 |
| - | - | - | - | - | 40.00 | 0.20 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 45.00 | 0.10 | 0.00 | - | 2 | 38 |
| 427.86 | 0.00 | - | 2 | 37 | 50.00 | 0.19 | 0.00 | - | 27 | 127 |
| 410.65 | 0.00 | - | 1 | 1 | 55.00 | 0.19 | 0.00 | - | 1 | 84 |
| 413.13 | 0.00 | - | 2 | 40 | 60.00 | 0.21 | 0.00 | - | 1 | 257 |
| 287.85 | 0.00 | - | - | 4 | 65.00 | 0.24 | 0.00 | - | 1 | 47 |
| 393.00 | 0.00 | - | 4 | 8 | 70.00 | 0.40 | 0.00 | - | 1 | 226 |
| 291.60 | 0.00 | - | 4 | 10 | 75.00 | 0.26 | 0.00 | - | 1 | 95 |
| 392.43 | 0.00 | - | 1 | 16 | 80.00 | 0.32 | 0.00 | - | 5 | 991 |
| 205.66 | 0.00 | - | 2 | 1 | 85.00 | 0.37 | 0.00 | - | 1 | 93 |
| 380.53 | 0.00 | - | 1 | 44 | 90.00 | 0.46 | 0.00 | - | 20 | 438 |
| 256.14 | 0.00 | - | 1 | 9 | 95.00 | 0.54 | 0.00 | - | 25 | 159 |
| 430.15 | 0.00 | - | 5 | 35 | 100.00 | 0.69 | 0.00 | - | 201 | 1,066 |
| 369.29 | 0.00 | - | 4 | 19 | 105.00 | 0.70 | +0.08 | +12.90% | 1 | 103 |
| 266.90 | 0.00 | - | 5 | 17 | 110.00 | 0.80 | 0.00 | - | 9 | 781 |
| 408.01 | 0.00 | - | 1 | 229 | 115.00 | 0.52 | 0.00 | - | 1 | 53 |
| 386.78 | 0.00 | - | 1 | 21 | 120.00 | 0.96 | 0.00 | - | 8 | 490 |
| 379.87 | 0.00 | - | 1 | 146 | 125.00 | 1.07 | 0.00 | - | 35 | 119 |
| 381.23 | 0.00 | - | 1 | 151 | 130.00 | 1.15 | 0.00 | - | 130 | 1,366 |
| 367.65 | 0.00 | - | 1 | 0 | 135.00 | 1.05 | 0.00 | - | 4 | 43 |
| 337.55 | 0.00 | - | 1 | 94 | 140.00 | 1.98 | 0.00 | - | 15 | 266 |
| 380.89 | 0.00 | - | 1 | 112 | 145.00 | 1.32 | 0.00 | - | 6 | 64 |
| 393.34 | 0.00 | - | 7 | 192 | 150.00 | 1.51 | 0.00 | - | 2 | 587 |
| 383.80 | 0.00 | - | 1 | 34 | 155.00 | 1.80 | 0.00 | - | 1 | 988 |
| 353.05 | 0.00 | - | 1 | 58 | 160.00 | 1.94 | +0.05 | +2.65% | 1 | 554 |
| 350.00 | 0.00 | - | 1 | 31 | 165.00 | 1.71 | 0.00 | - | 2 | 233 |
| 327.10 | 0.00 | - | 2 | 133 | 170.00 | 2.08 | 0.00 | - | 1 | 421 |
| 369.12 | 0.00 | - | 1 | 79 | 175.00 | 2.31 | 0.00 | - | 8 | 253 |
| 332.10 | -16.80 | -4.82% | 4 | 95 | 180.00 | 2.46 | 0.00 | - | 1 | 664 |
| 342.66 | 0.00 | - | 12 | 79 | 185.00 | 2.65 | 0.00 | - | 2 | 7,916 |
| 350.07 | 0.00 | - | 2 | 52 | 190.00 | 2.83 | 0.00 | - | 2 | 3,418 |
| 320.00 | 0.00 | - | 10 | 137 | 195.00 | 4.93 | 0.00 | - | 2 | 805 |
| 311.35 | +31.35 | +11.20% | 4 | 290 | 200.00 | 3.20 | 0.00 | - | 2 | 634 |
| 324.75 | 0.00 | - | 8 | 163 | 205.00 | 2.95 | 0.00 | - | 1 | 649 |
| 302.20 | -22.30 | -6.87% | 2 | 173 | 210.00 | 3.60 | 0.00 | - | 21 | 7,323 |
| 336.85 | 0.00 | - | 1 | 254 | 215.00 | 4.25 | +0.45 | +11.84% | 4 | 661 |
| 324.35 | 0.00 | - | 1 | 245 | 220.00 | 4.15 | 0.00 | - | 1 | 701 |
| 305.06 | 0.00 | - | 1 | 127 | 225.00 | 7.40 | 0.00 | - | 4 | 405 |
| 305.55 | 0.00 | - | 10 | 162 | 230.00 | 4.75 | 0.00 | - | 21 | 372 |
| 292.17 | 0.00 | - | 6 | 315 | 235.00 | 5.22 | +0.19 | +3.78% | 6 | 295 |
| 274.80 | +34.80 | +14.50% | 1 | 326 | 240.00 | 6.85 | 0.00 | - | 6 | 532 |
| 253.25 | 0.00 | - | 1 | 81 | 245.00 | 7.40 | 0.00 | - | 5 | 129 |
| 282.90 | 0.00 | - | 2 | 715 | 250.00 | 5.65 | 0.00 | - | 1 | 2,400 |
| 285.00 | 0.00 | - | 2 | 440 | 260.00 | 6.56 | 0.00 | - | 1 | 1,861 |
| 274.15 | 0.00 | - | 1 | 1,464 | 270.00 | 7.41 | 0.00 | - | 22 | 2,636 |
| 244.10 | -21.90 | -8.23% | 1 | 522 | 280.00 | 8.35 | 0.00 | - | 1 | 588 |
| 253.90 | 0.00 | - | 25 | 230 | 290.00 | 9.73 | 0.00 | - | 1 | 454 |
| 241.00 | 0.00 | - | 6 | 614 | 300.00 | 10.55 | -0.60 | -5.38% | 1 | 787 |
| 204.00 | 0.00 | - | 1 | 1,784 | 310.00 | 11.85 | 0.00 | - | 16 | 634 |
| 218.30 | 0.00 | - | 1 | 534 | 320.00 | 14.86 | +1.86 | +14.31% | 1 | 1,431 |
| 206.55 | -8.45 | -3.93% | 4 | 2,066 | 330.00 | 15.40 | 0.00 | - | 1 | 411 |
| 215.55 | 0.00 | - | 2 | 168 | 340.00 | 15.50 | 0.00 | - | 1 | 255 |
| 215.13 | 0.00 | - | 2 | 1,199 | 350.00 | 17.40 | 0.00 | - | 10 | 414 |
| 191.80 | 0.00 | - | 2 | 237 | 360.00 | 19.60 | 0.00 | - | 2 | 253 |
| 187.50 | 0.00 | - | 4 | 913 | 370.00 | 23.25 | 0.00 | - | 1 | 323 |
| 189.50 | 0.00 | - | 1 | 426 | 380.00 | 25.18 | 0.00 | - | 1 | 592 |
| 187.28 | 0.00 | - | 2 | 786 | 390.00 | 27.15 | +0.10 | +0.37% | 1 | 1,152 |
| 174.06 | 0.00 | - | 2 | 66 | 395.00 | 29.17 | 0.00 | - | 1 | 320 |
| 151.20 | -20.60 | -11.99% | 2 | 4,774 | 400.00 | 33.39 | +3.04 | +10.02% | 3 | 1,201 |
| 175.68 | 0.00 | - | 6 | 460 | 405.00 | 32.45 | 0.00 | - | 4 | 124 |
| 163.80 | 0.00 | - | 2 | 312 | 410.00 | 36.96 | -0.42 | -1.12% | 1 | 748 |
| 175.00 | 0.00 | - | 1 | 306 | 415.00 | 34.30 | 0.00 | - | 1 | 160 |
| 163.85 | 0.00 | - | 4 | 452 | 420.00 | 34.60 | 0.00 | - | 10 | 289 |
| 162.90 | 0.00 | - | 20 | 4,187 | 425.00 | 37.40 | 0.00 | - | 6 | 479 |
| 155.70 | 0.00 | - | 1 | 1,580 | 430.00 | 38.20 | 0.00 | - | 1 | 3,448 |
| 132.46 | -22.54 | -14.54% | 1 | 132 | 435.00 | 41.65 | 0.00 | - | 1 | 140 |
| 126.55 | 0.00 | - | 4 | 109 | 440.00 | 43.43 | 0.00 | - | 400 | 503 |
| 126.67 | -8.68 | -6.41% | 20 | 97 | 445.00 | 43.20 | 0.00 | - | 20 | 584 |
| 123.11 | -12.76 | -9.39% | 74 | 378 | 450.00 | 44.75 | 0.00 | - | 1 | 152 |
| 129.25 | -8.03 | -5.85% | 1 | 97 | 455.00 | 45.48 | 0.00 | - | 1 | 104 |
| 117.63 | -11.95 | -9.22% | 88 | 180 | 460.00 | 49.99 | 0.00 | - | 15 | 122 |
| 124.44 | 0.00 | - | 1 | 122 | 465.00 | 49.75 | 0.00 | - | 2 | 114 |
| 112.41 | -8.94 | -7.37% | 66 | 96 | 470.00 | 53.72 | 0.00 | - | 1 | 105 |
| 108.53 | -9.10 | -7.74% | 2 | 1,121 | 475.00 | 55.30 | 0.00 | - | 1 | 1,128 |
| 107.21 | -12.41 | -10.37% | 34 | 247 | 480.00 | 59.39 | 0.00 | - | 3 | 234 |
| 116.34 | 0.00 | - | 92 | 257 | 485.00 | 59.25 | 0.00 | - | 2 | 90 |
| 109.12 | 0.00 | - | 5 | 266 | 490.00 | 61.45 | 0.00 | - | 2 | 171 |
| 105.29 | 0.00 | - | 2 | 375 | 495.00 | 69.86 | +3.96 | +6.01% | 1 | 188 |
| 97.02 | -10.21 | -9.52% | 7 | 5,124 | 500.00 | 65.30 | 0.00 | - | 43 | 1,778 |
| 95.44 | -5.26 | -5.22% | 110 | 733 | 505.00 | 74.80 | +6.40 | +9.36% | 1 | 852 |
| 90.85 | -10.15 | -10.05% | 2 | 123 | 510.00 | 79.18 | +3.98 | +5.29% | 1 | 2,044 |
| 100.73 | 0.00 | - | 2 | 66 | 515.00 | 72.48 | 0.00 | - | 8 | 74 |
| 87.10 | -11.40 | -11.57% | 1 | 189 | 520.00 | 74.80 | -4.65 | -5.85% | 5 | 112 |
| 96.70 | 0.00 | - | 2 | 117 | 525.00 | 76.50 | 0.00 | - | 5 | 224 |
| 84.17 | -7.60 | -8.28% | 3 | 360 | 530.00 | 83.22 | 0.00 | - | 1 | 94 |
| 82.09 | -5.91 | -6.72% | 1 | 482 | 535.00 | 85.96 | 0.00 | - | 3 | 28 |
| 80.08 | -7.69 | -8.76% | 110 | 401 | 540.00 | 86.10 | 0.00 | - | 41 | 171 |
| 78.10 | -7.45 | -8.71% | 2 | 122 | 545.00 | 83.05 | 0.00 | - | 2 | 55 |
| 75.93 | -7.56 | -9.05% | 106 | 384 | 550.00 | 92.97 | 0.00 | - | 1 | 108 |
| 73.15 | -9.85 | -11.87% | 2 | 156 | 555.00 | 94.80 | 0.00 | - | 1 | 103 |
| 72.22 | -7.13 | -8.99% | 254 | 260 | 560.00 | 106.95 | +9.25 | +9.47% | 3 | 304 |
| 68.66 | -7.15 | -9.43% | 106 | 211 | 570.00 | 103.60 | 0.00 | - | 16 | 63 |
| 66.98 | -4.89 | -6.80% | 1 | 284 | 580.00 | 104.17 | 0.00 | - | 2 | 9 |
| 68.34 | 0.00 | - | 6 | 742 | 590.00 | 118.17 | 0.00 | - | 2 | 61 |
| 61.25 | -3.66 | -5.64% | 2 | 16,836 | 600.00 | 115.60 | 0.00 | - | 27 | 70 |
| 61.68 | 0.00 | - | 1 | 1,493 | 610.00 | 129.74 | 0.00 | - | 4 | 4 |
| 52.20 | -6.60 | -11.22% | 2 | 180 | 620.00 | 161.65 | 0.00 | - | 2 | 17 |
| 55.82 | 0.00 | - | 4 | 193 | 630.00 | 157.99 | 0.00 | - | 2 | 15 |
| 52.85 | 0.00 | - | 5 | 122 | 640.00 | 153.48 | 0.00 | - | 2 | 0 |
| 45.05 | -5.10 | -10.17% | 26 | 626 | 650.00 | 147.07 | 0.00 | - | 2 | 3 |
| 42.05 | -4.48 | -9.63% | 10 | 99 | 660.00 | 155.81 | 0.00 | - | 2 | 2 |
| 40.53 | -4.52 | -10.03% | 112 | 127 | 670.00 | - | - | - | - | - |
| 38.45 | -2.78 | -6.74% | 72 | 111 | 680.00 | 213.99 | 0.00 | - | - | 1 |
| 36.30 | -3.48 | -8.75% | 42 | 135 | 690.00 | - | - | - | - | - |
| 34.55 | -3.79 | -9.89% | 12 | 1,723 | 700.00 | 206.61 | 0.00 | - | 2 | 1 |
| 33.45 | -5.17 | -13.39% | 20 | 39 | 705.00 | - | - | - | - | - |
| 36.75 | 0.00 | - | 2 | 63 | 710.00 | 204.36 | 0.00 | - | 2 | 2 |
| 36.57 | 0.00 | - | 105 | 51 | 715.00 | - | - | - | - | - |
| 35.53 | 0.00 | - | 181 | 134 | 720.00 | 254.62 | 0.00 | - | 2 | 1 |
| 34.70 | 0.00 | - | 78 | 35 | 725.00 | - | - | - | - | - |
| 35.75 | 0.00 | - | 78 | 83 | 730.00 | - | - | - | - | - |
| 34.62 | 0.00 | - | 2 | 46 | 740.00 | 276.00 | 0.00 | - | 1 | 1 |
| 30.50 | 0.00 | - | 2 | 2 | 745.00 | - | - | - | - | - |
| 27.05 | -4.90 | -15.34% | 1 | 56 | 750.00 | 246.00 | 0.00 | - | - | 1 |
| 34.55 | 0.00 | - | - | 1 | 755.00 | - | - | - | - | - |
| 39.15 | 0.00 | - | 1 | 18 | 760.00 | - | - | - | - | - |
| 29.95 | 0.00 | - | - | 3 | 765.00 | - | - | - | - | - |
| 25.23 | -4.64 | -15.53% | 2 | 22 | 770.00 | - | - | - | - | - |
| 32.99 | 0.00 | - | 10 | 18 | 775.00 | - | - | - | - | - |
| 28.72 | 0.00 | - | 2 | 29 | 780.00 | 255.67 | 0.00 | - | 2 | 1 |
| 30.50 | 0.00 | - | 2 | 7 | 785.00 | - | - | - | - | - |
| 25.90 | 0.00 | - | 2 | 34 | 790.00 | - | - | - | - | - |
| 25.30 | 0.00 | - | 20 | 13 | 795.00 | 306.23 | 0.00 | - | 1 | 0 |
| 19.60 | -3.90 | -16.60% | 2 | 134 | 800.00 | 301.70 | 0.00 | - | 2 | 1 |
| 23.95 | 0.00 | - | 2 | 11 | 805.00 | - | - | - | - | - |
| 19.19 | -5.06 | -20.87% | 1 | 32 | 810.00 | - | - | - | - | - |
| 23.50 | 0.00 | - | - | 3 | 815.00 | - | - | - | - | - |
| 26.20 | 0.00 | - | 2 | 72 | 820.00 | 309.62 | 0.00 | - | - | 0 |
| 21.65 | 0.00 | - | - | 36 | 825.00 | - | - | - | - | - |
| 23.53 | 0.00 | - | 10 | 62 | 830.00 | - | - | - | - | - |
| 23.05 | 0.00 | - | 32 | 17 | 835.00 | - | - | - | - | - |
| 22.51 | 0.00 | - | 24 | 215 | 840.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 2 | 21 | 845.00 | 345.80 | 0.00 | - | - | 0 |
| 21.45 | 0.00 | - | 2 | 46 | 850.00 | - | - | - | - | - |
| 18.60 | 0.00 | - | 26 | 70 | 860.00 | - | - | - | - | - |
| 18.15 | 0.00 | - | 12 | 19 | 870.00 | - | - | - | - | - |
| 23.15 | 0.00 | - | 2 | 158 | 880.00 | - | - | - | - | - |
| 19.20 | 0.00 | - | 1 | 4 | 890.00 | - | - | - | - | - |
| 14.60 | 0.00 | - | 4 | 240 | 900.00 | 396.65 | 0.00 | - | - | 0 |
| 24.30 | 0.00 | - | - | 1 | 910.00 | - | - | - | - | - |
| 15.75 | 0.00 | - | 1 | 26 | 920.00 | - | - | - | - | - |
| 12.75 | 0.00 | - | 1 | 1 | 930.00 | - | - | - | - | - |
| 21.76 | 0.00 | - | 1 | 3 | 940.00 | 469.22 | 0.00 | - | 5 | 0 |
| 15.75 | 0.00 | - | 5 | 395 | 950.00 | 440.27 | 0.00 | - | 2 | 0 |
| 10.55 | 0.00 | - | 7 | 31 | 960.00 | - | - | - | - | - |
| - | - | - | - | - | 970.00 | 459.60 | 0.00 | - | - | 0 |
| 10.40 | 0.00 | - | 2 | 2 | 980.00 | - | - | - | - | - |
| 11.55 | 0.00 | - | 1 | 2 | 990.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | 1 | 48 | 1,000.00 | 483.00 | 0.00 | - | 2 | 0 |
| 10.13 | 0.00 | - | 1 | 113 | 1,010.00 | - | - | - | - | - |
| 8.80 | 0.00 | - | 1 | 294 | 1,020.00 | - | - | - | - | - |
| 10.00 | 0.00 | - | 1 | 63 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.