Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.838,63 +752,79 (+1,32%) PETROLEO CRU
83,68 +0,11 (+0,13%) OURO
2.351,10 +8,60 (+0,37%) Bitcoin USD
64.041,19 -579,33 (-0,90%)
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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 433.23 | +20.28 | +4.91% | 4 | 19 | 5.00 | 0.01 | 0.00 | - | 116 | 44,043 |
| 466.80 | 0.00 | - | 1 | 3 | 10.00 | 0.01 | 0.00 | - | 116 | 2,663 |
| 450.03 | 0.00 | - | 1 | 5 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 475.55 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 200 | 437 |
| 470.55 | 0.00 | - | 1 | 14 | 25.00 | 0.01 | 0.00 | - | 4 | 595 |
| 361.73 | 0.00 | - | 2 | 7 | 30.00 | 0.01 | 0.00 | - | 39 | 1,371 |
| 431.30 | 0.00 | - | 1 | 6 | 35.00 | 0.01 | 0.00 | - | 3 | 57 |
| 453.16 | 0.00 | - | 5 | 94 | 40.00 | 0.01 | 0.00 | - | 5 | 290 |
| 417.55 | 0.00 | - | 54 | 28 | 45.00 | 0.01 | 0.00 | - | 3 | 448 |
| 445.68 | 0.00 | - | 2 | 241 | 50.00 | 0.02 | 0.00 | - | 1 | 2,311 |
| 315.88 | 0.00 | - | 1 | 23 | 55.00 | 0.01 | 0.00 | - | 2 | 120 |
| 258.87 | 0.00 | - | 1 | 94 | 60.00 | 0.01 | 0.00 | - | 1 | 689 |
| 238.00 | 0.00 | - | 2 | 15 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 284.00 | 0.00 | - | 1 | 113 | 70.00 | 0.02 | 0.00 | - | 1 | 430 |
| 389.00 | 0.00 | - | 12 | 157 | 75.00 | 0.01 | 0.00 | - | 1 | 239 |
| 422.00 | 0.00 | - | 1 | 81 | 80.00 | 0.01 | -0.01 | -50.00% | 60 | 3,826 |
| 418.28 | 0.00 | - | 1 | 114 | 85.00 | 0.01 | 0.00 | - | 15 | 1,392 |
| 403.85 | 0.00 | - | 6,120 | 6,634 | 90.00 | 0.01 | 0.00 | - | 1 | 690 |
| 412.65 | 0.00 | - | 1 | 8,515 | 95.00 | 0.02 | 0.00 | - | 3 | 834 |
| 339.00 | -61.75 | -15.41% | 5 | 4,280 | 100.00 | 0.01 | -0.01 | -50.00% | 110 | 7,861 |
| 378.00 | 0.00 | - | 10 | 8,454 | 105.00 | 0.02 | 0.00 | - | 10 | 8,514 |
| 384.33 | 0.00 | - | 1 | 330 | 110.00 | 0.01 | 0.00 | - | 10 | 1,934 |
| 371.35 | 0.00 | - | 1 | 670 | 115.00 | 0.01 | 0.00 | - | 1 | 1,398 |
| 376.27 | 0.00 | - | 6 | 684 | 120.00 | 0.02 | 0.00 | - | 1 | 2,681 |
| 314.00 | 0.00 | - | 1 | 577 | 125.00 | 0.02 | 0.00 | - | 4 | 1,363 |
| 311.25 | -53.61 | -14.69% | 1 | 2,408 | 130.00 | 0.04 | 0.00 | - | 1 | 6,365 |
| 286.02 | 0.00 | - | 1 | 492 | 135.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 344.26 | 0.00 | - | 1 | 2,452 | 140.00 | 0.03 | 0.00 | - | 3 | 2,326 |
| 347.42 | 0.00 | - | 1 | 757 | 145.00 | 0.01 | 0.00 | - | 1 | 2,208 |
| 292.39 | -1.11 | -0.38% | 2 | 2,389 | 150.00 | 0.01 | -0.02 | -66.67% | 2 | 4,659 |
| 279.65 | 0.00 | - | 1 | 1,855 | 155.00 | 0.03 | 0.00 | - | 9 | 2,689 |
| 283.92 | 0.00 | - | 1 | 2,400 | 160.00 | 0.04 | 0.00 | - | 2 | 4,235 |
| 275.88 | -1.41 | -0.51% | 4 | 804 | 165.00 | 0.03 | 0.00 | - | 500 | 2,704 |
| 269.80 | -51.70 | -16.08% | 1 | 1,866 | 170.00 | 0.02 | -0.02 | -50.00% | 12 | 2,442 |
| 316.10 | 0.00 | - | 1 | 1,432 | 175.00 | 0.06 | 0.00 | - | 202 | 1,435 |
| 261.65 | +2.65 | +1.02% | 2 | 1,061 | 180.00 | 0.05 | 0.00 | - | 1 | 1,721 |
| 254.50 | 0.00 | - | 2 | 491 | 185.00 | 0.05 | 0.00 | - | 4 | 1,485 |
| 249.00 | 0.00 | - | 1 | 1,092 | 190.00 | 0.04 | -0.01 | -20.00% | 1 | 859 |
| 234.00 | 0.00 | - | 3 | 840 | 195.00 | 0.05 | -0.08 | -61.54% | 1 | 1,535 |
| 242.45 | +11.65 | +5.05% | 1 | 3,563 | 200.00 | 0.04 | -0.01 | -20.00% | 17 | 2,343 |
| 213.57 | 0.00 | - | 1 | 439 | 205.00 | 0.07 | 0.00 | - | 1 | 4,458 |
| 231.90 | +11.38 | +5.16% | 3 | 3,076 | 210.00 | 0.04 | -0.06 | -60.00% | 1 | 8,992 |
| 226.36 | -1.44 | -0.63% | 3 | 680 | 215.00 | 0.12 | 0.00 | - | 203 | 1,696 |
| 221.89 | 0.00 | - | 25 | 1,116 | 220.00 | 0.10 | 0.00 | - | 61 | 1,942 |
| 212.80 | 0.00 | - | 1 | 978 | 225.00 | 0.13 | 0.00 | - | 50 | 2,291 |
| 207.52 | 0.00 | - | 18 | 6,266 | 230.00 | 0.16 | 0.00 | - | 10 | 6,283 |
| 186.75 | 0.00 | - | 1 | 1,478 | 235.00 | 0.13 | 0.00 | - | 20 | 1,875 |
| 205.77 | +13.47 | +7.00% | 1 | 1,400 | 240.00 | 0.16 | 0.00 | - | 73 | 3,085 |
| 246.75 | 0.00 | - | 1 | 876 | 245.00 | 0.12 | -0.08 | -40.00% | 87 | 2,377 |
| 192.50 | +3.43 | +1.81% | 3 | 9,505 | 250.00 | 0.14 | -0.04 | -22.22% | 129 | 4,806 |
| 176.71 | 0.00 | - | 6 | 482 | 255.00 | 0.24 | 0.00 | - | 101 | 649 |
| 182.44 | 0.00 | - | 31 | 3,116 | 260.00 | 0.21 | 0.00 | - | 14 | 1,891 |
| 176.05 | 0.00 | - | 7 | 304 | 265.00 | 0.17 | -0.09 | -34.62% | 2 | 694 |
| 176.11 | 0.00 | - | 53 | 1,072 | 270.00 | 0.23 | -0.04 | -14.81% | 2 | 2,088 |
| 170.00 | +1.50 | +0.89% | 6 | 412 | 275.00 | 0.32 | 0.00 | - | 30 | 837 |
| 160.41 | -5.32 | -3.21% | 1 | 2,583 | 280.00 | 0.28 | -0.07 | -20.00% | 10 | 2,886 |
| 152.00 | 0.00 | - | 4 | 505 | 285.00 | 0.31 | -0.09 | -22.50% | 1 | 4,306 |
| 156.08 | +0.21 | +0.13% | 2 | 721 | 290.00 | 0.36 | -0.12 | -25.00% | 1 | 2,315 |
| 150.10 | +2.10 | +1.42% | 4 | 480 | 295.00 | 0.34 | -0.11 | -24.44% | 14 | 829 |
| 138.67 | -8.04 | -5.48% | 1 | 2,020 | 300.00 | 0.36 | -0.14 | -26.92% | 31 | 4,442 |
| 133.00 | -5.00 | -3.62% | 4 | 570 | 305.00 | 0.41 | -0.17 | -29.31% | 1 | 1,063 |
| 126.00 | 0.00 | - | 24 | 12,092 | 310.00 | 0.46 | -0.17 | -26.98% | 14 | 2,203 |
| 129.62 | 0.00 | - | 11 | 953 | 315.00 | 0.50 | -0.23 | -31.51% | 2 | 841 |
| 117.30 | +6.80 | +6.15% | 5 | 1,031 | 320.00 | 0.58 | -0.19 | -24.05% | 9 | 2,681 |
| 118.42 | -0.91 | -0.76% | 3 | 651 | 325.00 | 0.67 | -0.21 | -23.86% | 11 | 1,517 |
| 116.97 | 0.00 | - | 69 | 10,363 | 330.00 | 0.74 | -0.22 | -22.92% | 30 | 12,107 |
| 110.27 | -3.23 | -2.85% | 2 | 1,877 | 335.00 | 0.95 | -0.30 | -24.00% | 51 | 866 |
| 105.47 | +1.47 | +1.41% | 2 | 6,855 | 340.00 | 1.02 | -0.30 | -22.73% | 143 | 2,384 |
| 84.95 | 0.00 | - | 2 | 252 | 345.00 | 1.18 | -0.31 | -20.81% | 73 | 573 |
| 95.15 | +2.75 | +2.98% | 17 | 2,757 | 350.00 | 1.34 | -0.37 | -21.64% | 120 | 2,606 |
| 93.53 | -0.07 | -0.07% | 2 | 651 | 355.00 | 1.63 | -0.34 | -17.26% | 39 | 1,512 |
| 83.44 | -2.05 | -2.40% | 61 | 1,568 | 360.00 | 1.79 | -0.51 | -22.17% | 363 | 1,516 |
| 81.35 | 0.00 | - | 109 | 520 | 365.00 | 2.07 | -0.58 | -21.89% | 71 | 829 |
| 78.02 | -0.01 | -0.01% | 2 | 3,222 | 370.00 | 2.44 | -0.61 | -20.00% | 125 | 6,476 |
| 73.60 | +5.10 | +7.45% | 10 | 641 | 375.00 | 2.88 | -0.70 | -19.55% | 131 | 1,361 |
| 69.25 | +2.20 | +3.28% | 22 | 3,727 | 380.00 | 3.43 | -0.89 | -20.60% | 499 | 2,039 |
| 63.95 | -0.35 | -0.54% | 10 | 566 | 385.00 | 4.00 | -0.97 | -19.40% | 162 | 1,604 |
| 61.00 | +3.89 | +6.81% | 8 | 1,138 | 390.00 | 4.69 | -1.14 | -19.55% | 238 | 2,064 |
| 56.90 | +3.70 | +6.95% | 8 | 566 | 395.00 | 5.52 | -1.16 | -17.37% | 141 | 2,517 |
| 52.45 | +0.16 | +0.31% | 131 | 3,422 | 400.00 | 6.49 | -1.11 | -14.59% | 916 | 4,407 |
| 48.55 | +2.15 | +4.63% | 15 | 484 | 405.00 | 7.55 | -1.30 | -14.69% | 129 | 1,465 |
| 44.65 | +0.30 | +0.68% | 9 | 1,483 | 410.00 | 8.75 | -1.35 | -13.37% | 453 | 1,596 |
| 41.35 | -0.65 | -1.55% | 14 | 321 | 415.00 | 10.30 | -1.31 | -11.28% | 230 | 1,002 |
| 38.35 | +0.35 | +0.92% | 487 | 1,620 | 420.00 | 11.68 | -1.49 | -11.29% | 591 | 2,575 |
| 34.65 | -0.40 | -1.14% | 228 | 1,847 | 425.00 | 13.45 | -1.49 | -9.97% | 344 | 2,818 |
| 31.50 | -0.75 | -2.33% | 272 | 1,838 | 430.00 | 15.24 | -1.63 | -9.66% | 374 | 2,930 |
| 29.00 | +0.05 | +0.18% | 342 | 1,957 | 435.00 | 17.30 | -1.80 | -9.40% | 201 | 797 |
| 26.10 | -0.05 | -0.19% | 765 | 1,868 | 440.00 | 19.51 | -1.81 | -8.49% | 855 | 2,654 |
| 23.56 | -0.43 | -1.79% | 622 | 1,244 | 445.00 | 21.80 | -2.15 | -8.98% | 175 | 1,309 |
| 21.10 | -0.05 | -0.24% | 1,572 | 3,553 | 450.00 | 24.87 | -1.53 | -5.80% | 229 | 3,316 |
| 18.50 | +0.15 | +0.82% | 255 | 1,071 | 455.00 | 27.50 | -2.09 | -7.06% | 43 | 1,253 |
| 17.00 | -0.33 | -1.93% | 640 | 1,582 | 460.00 | 30.39 | -2.21 | -6.78% | 48 | 2,035 |
| 15.00 | -0.70 | -4.46% | 272 | 1,771 | 465.00 | 33.60 | -2.05 | -5.75% | 146 | 2,289 |
| 13.28 | +0.43 | +3.33% | 355 | 2,842 | 470.00 | 37.30 | -1.40 | -3.63% | 217 | 2,298 |
| 11.73 | -0.67 | -5.40% | 450 | 3,716 | 475.00 | 40.50 | -1.95 | -4.59% | 35 | 2,198 |
| 10.15 | -0.85 | -7.73% | 333 | 5,560 | 480.00 | 43.97 | -2.27 | -4.91% | 91 | 6,229 |
| 9.15 | -0.55 | -5.67% | 160 | 1,020 | 485.00 | 47.70 | -4.30 | -8.27% | 91 | 1,338 |
| 8.00 | -0.51 | -6.06% | 739 | 7,598 | 490.00 | 51.25 | -2.75 | -5.09% | 90 | 6,178 |
| 7.00 | -0.29 | -3.98% | 258 | 1,818 | 495.00 | 58.08 | -0.62 | -1.06% | 5 | 1,051 |
| 6.05 | -0.50 | -7.63% | 5,812 | 14,236 | 500.00 | 61.54 | -0.25 | -0.40% | 100 | 5,679 |
| 5.31 | -0.30 | -5.35% | 125 | 1,334 | 505.00 | 66.95 | +0.76 | +1.15% | 2 | 1,072 |
| 4.72 | -0.53 | -10.10% | 428 | 1,703 | 510.00 | 70.94 | -0.48 | -0.67% | 63 | 1,299 |
| 4.10 | -0.34 | -7.66% | 145 | 1,384 | 515.00 | 73.36 | -0.13 | -0.18% | 3 | 947 |
| 3.57 | -0.36 | -9.16% | 528 | 4,820 | 520.00 | 77.95 | -3.75 | -4.59% | 11 | 956 |
| 3.20 | -0.25 | -7.25% | 78 | 2,190 | 525.00 | 83.14 | 0.00 | - | 48 | 4,596 |
| 2.78 | -0.27 | -8.85% | 257 | 2,674 | 530.00 | 91.93 | -2.66 | -2.81% | 2 | 371 |
| 2.35 | -0.40 | -14.55% | 178 | 965 | 535.00 | 100.98 | +9.01 | +9.80% | 25 | 263 |
| 2.15 | -0.25 | -10.42% | 207 | 1,151 | 540.00 | 97.30 | -3.94 | -3.89% | 9 | 170 |
| 1.85 | -0.24 | -11.48% | 926 | 670 | 545.00 | 77.03 | 0.00 | - | 6 | 154 |
| 1.67 | -0.25 | -13.02% | 1,501 | 7,776 | 550.00 | 111.56 | +2.09 | +1.91% | 2 | 52 |
| 1.41 | -0.30 | -17.05% | 22 | 597 | 555.00 | 115.40 | +45.20 | +64.39% | 2 | 23 |
| 1.30 | -0.27 | -17.53% | 153 | 1,153 | 560.00 | 116.20 | +0.22 | +0.19% | 129 | 83 |
| 1.10 | -0.35 | -24.14% | 478 | 1,183 | 565.00 | 121.25 | -5.22 | -4.13% | 365 | 81 |
| 1.08 | -0.14 | -11.48% | 60 | 1,344 | 570.00 | 126.20 | -11.22 | -8.16% | 172 | 21 |
| 0.90 | -0.16 | -15.09% | 170 | 1,336 | 575.00 | 131.35 | +66.30 | +101.92% | 130 | 21 |
| 0.88 | -0.07 | -7.37% | 49 | 3,104 | 580.00 | 143.75 | 0.00 | - | 3 | 3 |
| 0.81 | -0.08 | -8.99% | 11 | 751 | 585.00 | 71.30 | 0.00 | - | 2 | 0 |
| 0.73 | -0.06 | -7.59% | 14 | 1,216 | 590.00 | 151.10 | +3.95 | +2.68% | 2 | 1 |
| 0.62 | -0.12 | -16.22% | 42 | 2,727 | 595.00 | 152.55 | 0.00 | - | 30 | 0 |
| 0.56 | -0.14 | -20.00% | 897 | 4,770 | 600.00 | 107.42 | 0.00 | - | 4 | 0 |
| 0.54 | -0.03 | -5.26% | 539 | 195 | 605.00 | 107.56 | 0.00 | - | - | 0 |
| 0.46 | -0.04 | -8.00% | 27 | 726 | 610.00 | 183.40 | 0.00 | - | 1 | 0 |
| 0.46 | -0.04 | -8.00% | 32 | 92 | 615.00 | - | - | - | - | - |
| 0.30 | -0.22 | -42.31% | 18 | 1,404 | 620.00 | 179.85 | 0.00 | - | 10 | 0 |
| 0.32 | -0.06 | -15.79% | 2 | 161 | 625.00 | 185.40 | 0.00 | - | 30 | 0 |
| 0.18 | -0.19 | -51.35% | 3 | 617 | 630.00 | 188.68 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 635.00 | 193.70 | 0.00 | - | 22 | 0 |
| 0.30 | 0.00 | - | 79 | 454 | 640.00 | 198.50 | 0.00 | - | 360 | 0 |
| 0.22 | -0.04 | -15.38% | 2 | 64 | 645.00 | 204.70 | 0.00 | - | 20 | 0 |
| 0.26 | 0.00 | - | 249 | 1,554 | 650.00 | 209.60 | 0.00 | - | 30 | 0 |
| 0.24 | +0.01 | +4.35% | 12 | 62 | 655.00 | 213.72 | 0.00 | - | 1 | 0 |
| 0.19 | -0.07 | -26.92% | 12 | 318 | 660.00 | 218.74 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 28 | 665.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 12 | 207 | 670.00 | 228.75 | 0.00 | - | 1 | 0 |
| 0.14 | -0.01 | -6.67% | 1 | 97 | 675.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 28 | 240 | 680.00 | 181.61 | 0.00 | - | 2 | 0 |
| 0.04 | -0.09 | -69.23% | 18 | 814 | 690.00 | 201.07 | 0.00 | - | 2 | 0 |
| 0.11 | +0.03 | +37.50% | 133 | 758 | 700.00 | 259.03 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 5 | 154 | 710.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 35 | 41 | 715.00 | - | - | - | - | - |
| 0.06 | +0.02 | +50.00% | 1 | 102 | 720.00 | 215.55 | 0.00 | - | 2 | 0 |
| 0.06 | +0.02 | +50.00% | 1 | 21 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 57 | 106 | 730.00 | 225.55 | 0.00 | - | 120 | 0 |
| 0.04 | 0.00 | - | 10 | 12 | 735.00 | 252.73 | 0.00 | - | 27 | 0 |
| 0.02 | -0.04 | -66.67% | 2 | 598 | 740.00 | 262.75 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 14 | 277 | 750.00 | 260.00 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 755.00 | 258.09 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 2 | 119 | 760.00 | 316.59 | +43.34 | +15.86% | 2 | 1 |
| - | - | - | - | - | 765.00 | 321.61 | +52.33 | +19.43% | 1 | 0 |
| 0.03 | 0.00 | - | 29 | 339 | 770.00 | 283.03 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 10 | 85 | 780.00 | 288.14 | 0.00 | - | 4 | 0 |
| 0.06 | +0.02 | +50.00% | 1 | 118 | 790.00 | 348.73 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 4 | 679 | 800.00 | 358.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 16 | 43 | 810.00 | 316.22 | 0.00 | - | 10 | 0 |
| 0.56 | 0.00 | - | 6 | 10 | 820.00 | 302.90 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 1 | 31 | 830.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 78 | 840.00 | - | - | - | - | - |
| 0.11 | +0.09 | +450.00% | 1 | 239 | 850.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 245 | 860.00 | 342.90 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 33 | 870.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 24 | 880.00 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 10 | 26 | 890.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 306 | 12,683 | 900.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.