Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.153,78 -1.261,80 (-1,96%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 436.66 | 0.00 | - | 447 | 468 | 5.00 | 0.01 | 0.00 | - | 1 | 1 |
| 428.45 | 0.00 | - | 6 | 10 | 10.00 | - | - | - | - | - |
| 454.45 | 0.00 | - | 50 | 0 | 15.00 | 0.01 | 0.00 | - | - | 1 |
| 418.45 | 0.00 | - | 4 | 5 | 20.00 | - | - | - | - | - |
| 480.61 | 0.00 | - | 2 | 1 | 25.00 | - | - | - | - | - |
| 443.80 | 0.00 | - | 2 | 242 | 30.00 | - | - | - | - | - |
| 489.15 | 0.00 | - | 4 | 5 | 35.00 | - | - | - | - | - |
| 439.42 | 0.00 | - | 1 | 55 | 45.00 | - | - | - | - | - |
| 445.66 | 0.00 | - | 2 | 109 | 50.00 | 0.01 | 0.00 | - | 17 | 41 |
| 337.77 | 0.00 | - | 1 | 9 | 145.00 | 0.02 | 0.00 | - | 1 | 399 |
| 291.84 | +7.84 | +2.76% | 1 | 37 | 150.00 | 0.02 | 0.00 | - | 1 | 135 |
| 332.99 | 0.00 | - | 7 | 152 | 155.00 | 0.01 | 0.00 | - | 3 | 18 |
| 277.40 | 0.00 | - | 13 | 47 | 160.00 | 0.01 | 0.00 | - | 7 | 17 |
| 330.40 | 0.00 | - | 13 | 15 | 165.00 | 0.01 | 0.00 | - | 1 | 16 |
| 338.60 | 0.00 | - | 1 | 3 | 170.00 | 0.01 | 0.00 | - | 2 | 37 |
| 304.03 | 0.00 | - | 5 | 7 | 175.00 | 0.05 | 0.00 | - | 1 | 67 |
| 260.93 | +5.90 | +2.31% | 1 | 20 | 180.00 | 0.01 | 0.00 | - | 1 | 32 |
| 256.59 | -50.09 | -16.33% | 2 | 7 | 185.00 | 0.01 | -0.05 | -83.33% | 2 | 51 |
| 312.52 | 0.00 | - | 60 | 67 | 190.00 | 0.05 | 0.00 | - | 1 | 33 |
| 232.71 | 0.00 | - | 1 | 56 | 195.00 | 0.02 | 0.00 | - | 2 | 21 |
| 242.02 | 0.00 | - | 14 | 45 | 200.00 | 0.01 | -0.01 | -50.00% | 3,588 | 8,447 |
| 317.05 | 0.00 | - | 4 | 7 | 205.00 | 0.02 | -0.02 | -50.00% | 16 | 466 |
| 232.88 | +13.24 | +6.03% | 1 | 20 | 210.00 | 0.02 | 0.00 | - | 98 | 207 |
| 265.12 | 0.00 | - | 36 | 60 | 215.00 | 0.03 | 0.00 | - | 685 | 716 |
| 274.00 | 0.00 | - | 1 | 38 | 220.00 | 0.01 | -0.03 | -75.00% | 9 | 271 |
| 255.07 | 0.00 | - | 2 | 125 | 225.00 | 0.01 | -0.02 | -66.67% | 1 | 69 |
| 206.52 | 0.00 | - | 18 | 17 | 230.00 | 0.02 | 0.00 | - | 2 | 272 |
| 245.16 | 0.00 | - | 5 | 172 | 235.00 | 0.03 | 0.00 | - | 1 | 376 |
| 261.05 | 0.00 | - | 3 | 16 | 240.00 | 0.05 | 0.00 | - | 5 | 440 |
| 195.10 | +8.80 | +4.72% | 5 | 398 | 245.00 | 0.01 | -0.04 | -80.00% | 1 | 684 |
| 194.50 | +3.75 | +1.97% | 6 | 36 | 250.00 | 0.03 | 0.00 | - | 23 | 835 |
| 228.33 | 0.00 | - | 3 | 34 | 255.00 | 0.02 | -0.02 | -50.00% | 1 | 109 |
| 177.59 | 0.00 | - | 4 | 91 | 260.00 | 0.03 | 0.00 | - | 13 | 1,508 |
| 176.20 | +1.20 | +0.69% | 1 | 27 | 265.00 | 0.05 | +0.02 | +66.67% | 10 | 257 |
| 151.06 | 0.00 | - | 1 | 84 | 270.00 | 0.04 | 0.00 | - | 30 | 486 |
| 170.05 | +11.37 | +7.17% | 1 | 53 | 275.00 | 0.05 | 0.00 | - | 42 | 472 |
| 161.20 | +10.53 | +6.99% | 6 | 73 | 280.00 | 0.06 | 0.00 | - | 6 | 1,057 |
| 235.63 | 0.00 | - | 2 | 55 | 285.00 | 0.06 | 0.00 | - | 10 | 404 |
| 141.88 | 0.00 | - | 9 | 161 | 290.00 | 0.01 | -0.07 | -87.50% | 101 | 921 |
| 139.58 | 0.00 | - | 3 | 70 | 295.00 | 0.07 | 0.00 | - | 12 | 390 |
| 144.49 | +1.29 | +0.90% | 14 | 278 | 300.00 | 0.06 | -0.05 | -45.45% | 15 | 1,725 |
| 129.96 | 0.00 | - | 2 | 116 | 305.00 | 0.10 | -0.01 | -9.09% | 5 | 451 |
| 193.45 | 0.00 | - | 1 | 70 | 310.00 | 0.10 | -0.03 | -23.08% | 18 | 604 |
| 190.25 | 0.00 | - | 2 | 187 | 315.00 | 0.08 | -0.06 | -42.86% | 41 | 608 |
| 117.32 | 0.00 | - | 9 | 648 | 320.00 | 0.10 | -0.04 | -28.57% | 54 | 1,985 |
| 170.75 | 0.00 | - | 3 | 132 | 325.00 | 0.10 | -0.06 | -37.50% | 7 | 610 |
| 114.90 | +13.15 | +12.92% | 2 | 151 | 330.00 | 0.14 | -0.08 | -36.36% | 5 | 477 |
| 106.03 | -0.47 | -0.44% | 1 | 693 | 335.00 | 0.15 | -0.12 | -44.44% | 6 | 618 |
| 104.58 | +4.73 | +4.74% | 11 | 2,685 | 340.00 | 0.17 | -0.11 | -39.29% | 88 | 665 |
| 97.83 | 0.00 | - | 10 | 321 | 345.00 | 0.28 | -0.07 | -20.00% | 12 | 1,117 |
| 94.00 | +1.48 | +1.60% | 10 | 617 | 350.00 | 0.25 | -0.12 | -32.43% | 385 | 2,036 |
| 85.90 | -4.52 | -5.00% | 1 | 1,323 | 355.00 | 0.28 | -0.17 | -37.78% | 102 | 628 |
| 82.60 | +2.40 | +2.99% | 123 | 542 | 360.00 | 0.34 | -0.20 | -37.04% | 80 | 839 |
| 80.70 | 0.00 | - | 10 | 314 | 365.00 | 0.39 | -0.28 | -41.79% | 374 | 963 |
| 71.20 | -3.10 | -4.17% | 146 | 734 | 370.00 | 0.48 | -0.33 | -40.74% | 215 | 1,381 |
| 69.80 | +3.70 | +5.60% | 15 | 679 | 375.00 | 0.60 | -0.35 | -36.84% | 224 | 1,583 |
| 62.10 | -1.75 | -2.74% | 44 | 883 | 380.00 | 0.73 | -0.42 | -36.52% | 570 | 1,451 |
| 60.17 | +7.21 | +13.61% | 16 | 758 | 385.00 | 0.94 | -0.50 | -34.72% | 277 | 960 |
| 52.94 | -1.61 | -2.95% | 12 | 586 | 390.00 | 1.17 | -0.62 | -34.64% | 509 | 1,369 |
| 49.00 | +0.55 | +1.14% | 14 | 659 | 395.00 | 1.56 | -0.76 | -32.76% | 784 | 2,365 |
| 46.80 | +0.60 | +1.30% | 126 | 5,857 | 400.00 | 1.95 | -0.89 | -31.34% | 1,951 | 8,559 |
| 41.22 | -0.63 | -1.51% | 47 | 918 | 405.00 | 2.54 | -0.96 | -27.43% | 328 | 901 |
| 37.95 | +0.75 | +2.02% | 72 | 1,233 | 410.00 | 3.21 | -1.34 | -29.45% | 1,353 | 1,561 |
| 33.56 | +0.36 | +1.08% | 60 | 697 | 415.00 | 4.10 | -1.32 | -24.35% | 406 | 1,943 |
| 30.06 | +0.06 | +0.20% | 192 | 1,684 | 420.00 | 5.25 | -1.50 | -22.22% | 1,205 | 3,652 |
| 26.49 | +0.84 | +3.27% | 213 | 790 | 425.00 | 6.58 | -1.62 | -19.76% | 625 | 2,277 |
| 22.85 | -0.20 | -0.87% | 673 | 2,028 | 430.00 | 8.13 | -2.07 | -20.29% | 902 | 5,604 |
| 19.87 | -0.28 | -1.39% | 1,668 | 1,293 | 435.00 | 10.20 | -1.75 | -14.64% | 1,177 | 1,971 |
| 17.03 | -0.17 | -0.99% | 2,361 | 3,073 | 440.00 | 12.29 | -2.27 | -15.59% | 2,133 | 3,483 |
| 14.50 | -0.30 | -2.03% | 1,938 | 1,674 | 445.00 | 14.45 | -2.47 | -14.60% | 343 | 1,886 |
| 12.10 | -0.20 | -1.63% | 1,662 | 4,234 | 450.00 | 17.35 | -2.45 | -12.37% | 359 | 3,989 |
| 10.15 | -0.20 | -1.93% | 733 | 1,704 | 455.00 | 20.35 | -2.40 | -10.55% | 174 | 1,755 |
| 8.30 | -0.45 | -5.14% | 1,039 | 3,083 | 460.00 | 23.85 | -2.50 | -9.49% | 224 | 4,280 |
| 6.77 | -0.43 | -5.97% | 25,484 | 28,307 | 465.00 | 27.19 | -1.06 | -3.75% | 96 | 1,869 |
| 5.60 | -0.55 | -8.94% | 1,190 | 2,904 | 470.00 | 31.00 | -1.90 | -5.78% | 219 | 3,462 |
| 4.55 | -0.45 | -9.00% | 501 | 1,825 | 475.00 | 34.38 | -2.72 | -7.33% | 142 | 2,214 |
| 3.70 | -0.45 | -10.84% | 2,661 | 7,277 | 480.00 | 39.30 | -2.45 | -5.87% | 269 | 1,955 |
| 3.05 | -0.45 | -12.86% | 1,026 | 1,441 | 485.00 | 43.99 | -2.30 | -4.97% | 78 | 1,173 |
| 2.52 | -0.28 | -10.00% | 2,415 | 7,424 | 490.00 | 48.03 | -1.85 | -3.71% | 121 | 1,739 |
| 2.03 | -0.46 | -18.47% | 276 | 2,365 | 495.00 | 52.65 | -2.08 | -3.80% | 18 | 1,362 |
| 1.61 | -0.37 | -18.69% | 3,165 | 16,409 | 500.00 | 57.30 | -1.86 | -3.14% | 117 | 4,855 |
| 1.36 | -0.33 | -19.53% | 330 | 2,210 | 505.00 | 65.20 | +0.23 | +0.35% | 16 | 1,101 |
| 1.20 | -0.20 | -14.29% | 206 | 6,591 | 510.00 | 69.21 | -1.99 | -2.79% | 85 | 1,679 |
| 1.00 | -0.16 | -13.79% | 96 | 4,152 | 515.00 | 76.27 | +3.79 | +5.23% | 70 | 830 |
| 0.91 | -0.18 | -16.51% | 2,310 | 6,328 | 520.00 | 84.00 | +6.55 | +8.46% | 42 | 1,105 |
| 0.78 | -0.11 | -12.36% | 1,161 | 4,514 | 525.00 | 81.38 | -0.76 | -0.93% | 12 | 751 |
| 0.68 | -0.13 | -16.05% | 480 | 2,439 | 530.00 | 88.98 | -4.30 | -4.61% | 6 | 992 |
| 0.60 | -0.06 | -9.09% | 399 | 1,649 | 535.00 | 93.84 | 0.00 | - | 23 | 227 |
| 0.52 | -0.16 | -23.53% | 454 | 3,026 | 540.00 | 96.40 | -6.30 | -6.13% | 1 | 140 |
| 0.49 | -0.01 | -2.00% | 288 | 1,566 | 545.00 | 101.35 | -3.05 | -2.92% | 360 | 81 |
| 0.41 | -0.12 | -22.64% | 375 | 4,926 | 550.00 | 106.40 | +0.43 | +0.41% | 512 | 114 |
| 0.39 | -0.06 | -13.33% | 605 | 1,215 | 555.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.33 | -0.07 | -17.50% | 159 | 5,155 | 560.00 | 116.30 | -11.70 | -9.14% | 1,480 | 228 |
| 0.28 | -0.12 | -30.00% | 22 | 756 | 565.00 | 121.50 | -4.30 | -3.42% | 69 | 12 |
| 0.27 | -0.08 | -22.86% | 70 | 818 | 570.00 | 126.30 | -5.40 | -4.10% | 132 | 18 |
| 0.26 | +0.01 | +4.00% | 34 | 996 | 575.00 | 131.30 | -5.50 | -4.02% | 207 | 24 |
| 0.22 | -0.06 | -21.43% | 81 | 729 | 580.00 | 143.62 | 0.00 | - | 2 | 0 |
| 0.25 | +0.01 | +4.17% | 76 | 1,062 | 585.00 | 95.05 | 0.00 | - | 3 | 0 |
| 0.20 | -0.02 | -9.09% | 127 | 1,173 | 590.00 | 163.42 | 0.00 | - | 1 | 0 |
| 0.18 | -0.04 | -18.18% | 20 | 1,548 | 595.00 | 87.88 | 0.00 | - | 3 | 0 |
| 0.16 | -0.05 | -23.81% | 834 | 5,794 | 600.00 | 159.55 | 0.00 | - | 30 | 0 |
| 0.13 | -0.04 | -23.53% | 7 | 436 | 605.00 | 111.88 | 0.00 | - | 50 | 0 |
| 0.14 | -0.02 | -12.50% | 50 | 2,308 | 610.00 | 169.55 | 0.00 | - | 50 | 0 |
| 0.11 | -0.03 | -21.43% | 4 | 205 | 615.00 | 175.40 | 0.00 | - | 10 | 0 |
| 0.11 | -0.05 | -31.25% | 85 | 1,855 | 620.00 | 178.09 | 0.00 | - | 3 | 0 |
| 0.09 | -0.04 | -30.77% | 12 | 380 | 625.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 12 | 458 | 630.00 | 188.30 | 0.00 | - | 4 | 0 |
| 0.08 | -0.02 | -20.00% | 8 | 200 | 635.00 | 193.26 | 0.00 | - | 4 | 0 |
| 0.05 | -0.05 | -50.00% | 14 | 421 | 640.00 | 198.13 | 0.00 | - | 4 | 0 |
| 0.03 | -0.06 | -66.67% | 6 | 259 | 645.00 | 203.15 | 0.00 | - | 4 | 0 |
| 0.05 | -0.03 | -37.50% | 136 | 978 | 650.00 | 143.94 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 25 | 263 | 655.00 | 164.05 | 0.00 | - | 50 | 0 |
| 0.06 | -0.02 | -25.00% | 32 | 308 | 660.00 | 147.90 | 0.00 | - | 2 | 0 |
| 0.05 | -0.03 | -37.50% | 45 | 573 | 665.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 8 | 212 | 670.00 | 147.80 | 0.00 | - | 15 | 0 |
| 0.04 | -0.01 | -20.00% | 4 | 160 | 675.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 12 | 784 | 680.00 | 154.60 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 204 | 685.00 | - | - | - | - | - |
| 0.06 | -0.43 | -87.76% | 11 | 247 | 690.00 | 194.57 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 98 | 148 | 695.00 | 199.59 | 0.00 | - | - | 0 |
| 0.02 | -0.02 | -50.00% | 61 | 1,508 | 700.00 | 213.82 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 43 | 705.00 | 218.80 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 3 | 181 | 710.00 | 221.52 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 24 | 166 | 715.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 21 | 110 | 720.00 | 278.05 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 6 | 64 | 725.00 | 283.07 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 142 | 730.00 | 227.25 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 15 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 153 | 740.00 | 247.13 | 0.00 | - | 4 | 0 |
| 0.53 | 0.00 | - | 16 | 16 | 745.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 339 | 750.00 | 243.44 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 14 | 62 | 755.00 | 262.26 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 12 | 349 | 760.00 | 255.24 | 0.00 | - | 4 | 0 |
| 0.09 | 0.00 | - | 2 | 88 | 770.00 | 286.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 30 | 107 | 780.00 | 311.92 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 15 | 139 | 790.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 112 | 1,942 | 800.00 | 293.64 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. Todos os direitos reservados.