Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.727,13 -475,55 (-1,08%)
Meta Platforms, Inc. (META)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 317.00 | 0.00 | - | 3 | 756 | 5.00 | 0.01 | 0.00 | - | 110 | 40,784 |
| 313.95 | 0.00 | - | 2 | 23 | 10.00 | 0.01 | 0.00 | - | 1 | 0 |
| 279.60 | 0.00 | - | 12 | 33 | 15.00 | 0.01 | 0.00 | - | 1 | 1,693 |
| 299.00 | 0.00 | - | 1 | 28 | 20.00 | 0.01 | 0.00 | - | 109 | 132 |
| 248.78 | 0.00 | - | 2 | 96 | 25.00 | 0.01 | 0.00 | - | 4 | 192 |
| 173.26 | 0.00 | - | 4 | 8 | 30.00 | 0.01 | 0.00 | - | 16 | 803 |
| 238.38 | 0.00 | - | 1 | 5 | 35.00 | 0.01 | 0.00 | - | 1 | 54 |
| 298.20 | 0.00 | - | 1 | 31 | 40.00 | 0.01 | 0.00 | - | 5 | 290 |
| 265.82 | 0.00 | - | 1 | 4 | 45.00 | 0.01 | 0.00 | - | 3 | 448 |
| 278.22 | 0.00 | - | 1 | 67 | 50.00 | 0.03 | 0.00 | - | 5 | 2,280 |
| 286.53 | 0.00 | - | 1 | 22 | 55.00 | 0.10 | 0.00 | - | 2 | 98 |
| 258.87 | 0.00 | - | 1 | 94 | 60.00 | 0.05 | 0.00 | - | 1 | 406 |
| 238.00 | 0.00 | - | 2 | 15 | 65.00 | 0.09 | 0.00 | - | 1 | 401 |
| 257.00 | 0.00 | - | 1 | 113 | 70.00 | 0.06 | 0.00 | - | 3 | 433 |
| 232.00 | 0.00 | - | 12 | 157 | 75.00 | 0.23 | 0.00 | - | 1 | 239 |
| 249.80 | 0.00 | - | 1 | 82 | 80.00 | 0.05 | +0.03 | +150.00% | 10 | 3,508 |
| 223.14 | 0.00 | - | 2 | 124 | 85.00 | 0.07 | 0.00 | - | 1 | 1,301 |
| 231.52 | 0.00 | - | 1 | 7,760 | 90.00 | 0.10 | 0.00 | - | 2 | 762 |
| 231.15 | 0.00 | - | 1 | 8,540 | 95.00 | 0.11 | 0.00 | - | 3 | 885 |
| 220.85 | 0.00 | - | 40 | 5,182 | 100.00 | 0.10 | -0.05 | -33.33% | 4 | 7,890 |
| 236.30 | 0.00 | - | 1 | 8,441 | 105.00 | 0.14 | -0.06 | -30.00% | 1 | 8,561 |
| 230.26 | 0.00 | - | 10 | 335 | 110.00 | 0.21 | 0.00 | - | 5 | 2,101 |
| 170.93 | 0.00 | - | 3 | 0 | 115.00 | 0.23 | 0.00 | - | 1 | 1,400 |
| 190.00 | 0.00 | - | 1 | 809 | 120.00 | 0.26 | -0.04 | -13.33% | 1 | 2,673 |
| 221.30 | 0.00 | - | 2 | 568 | 125.00 | 0.35 | 0.00 | - | 5 | 1,217 |
| 202.92 | -10.43 | -4.89% | 1 | 2,447 | 130.00 | 0.35 | 0.00 | - | 6 | 6,020 |
| 203.66 | 0.00 | - | 1 | 530 | 135.00 | 0.45 | 0.00 | - | 6 | 1,700 |
| 191.13 | 0.00 | - | 1 | 2,515 | 140.00 | 0.49 | 0.00 | - | 2 | 3,075 |
| 191.87 | 0.00 | - | 4 | 765 | 145.00 | 0.57 | 0.00 | - | 1 | 2,313 |
| 182.40 | 0.00 | - | 5 | 2,719 | 150.00 | 0.63 | -0.01 | -1.56% | 131 | 5,925 |
| 168.75 | 0.00 | - | 2 | 2,087 | 155.00 | 0.72 | 0.00 | - | 80 | 2,708 |
| 179.40 | 0.00 | - | 15 | 2,916 | 160.00 | 0.98 | 0.00 | - | 1 | 4,422 |
| 159.92 | 0.00 | - | 1 | 827 | 165.00 | 0.91 | -0.04 | -4.21% | 131 | 2,637 |
| 167.21 | +6.01 | +3.73% | 24 | 1,747 | 170.00 | 1.09 | -0.12 | -9.92% | 1 | 2,553 |
| 161.64 | -1.69 | -1.03% | 1 | 1,381 | 175.00 | 1.20 | 0.00 | - | 1 | 1,350 |
| 158.93 | 0.00 | - | 4 | 1,128 | 180.00 | 1.30 | -0.05 | -3.70% | 1 | 1,732 |
| 154.28 | 0.00 | - | 3 | 490 | 185.00 | 1.56 | 0.00 | - | 101 | 1,840 |
| 150.00 | +6.00 | +4.17% | 2 | 1,090 | 190.00 | 2.00 | 0.00 | - | 1 | 1,046 |
| 145.14 | 0.00 | - | 4 | 938 | 195.00 | 2.00 | 0.00 | - | 115 | 1,585 |
| 126.30 | 0.00 | - | 40 | 3,541 | 200.00 | 2.00 | -0.25 | -11.11% | 6 | 2,225 |
| 132.70 | -4.02 | -2.94% | 3 | 415 | 205.00 | 2.48 | 0.00 | - | 1 | 4,448 |
| 118.30 | 0.00 | - | 1 | 3,583 | 210.00 | 2.54 | -0.25 | -8.96% | 1 | 8,704 |
| 127.04 | +13.98 | +12.37% | 2 | 865 | 215.00 | 2.97 | -0.13 | -4.19% | 1 | 1,553 |
| 106.55 | 0.00 | - | 1 | 1,363 | 220.00 | 3.34 | -0.61 | -15.44% | 1 | 1,820 |
| 110.76 | 0.00 | - | 1 | 913 | 225.00 | 3.60 | -0.30 | -7.69% | 2 | 2,805 |
| 107.92 | 0.00 | - | 29 | 6,174 | 230.00 | 4.40 | 0.00 | - | 25 | 5,043 |
| 108.30 | 0.00 | - | 1 | 1,444 | 235.00 | 4.70 | -0.24 | -4.86% | 10 | 1,973 |
| 91.12 | 0.00 | - | 3 | 1,448 | 240.00 | 5.00 | -0.45 | -8.26% | 1,001 | 1,761 |
| 91.95 | 0.00 | - | 1 | 926 | 245.00 | 6.25 | 0.00 | - | 20 | 1,354 |
| 94.70 | +10.92 | +13.03% | 10 | 9,633 | 250.00 | 6.61 | -0.24 | -3.50% | 2 | 4,797 |
| 84.20 | 0.00 | - | 1 | 701 | 255.00 | 7.55 | 0.00 | - | 1 | 826 |
| 83.03 | 0.00 | - | 2 | 2,480 | 260.00 | 8.12 | -0.34 | -4.02% | 24 | 2,036 |
| 81.55 | +10.51 | +14.79% | 13 | 282 | 265.00 | 9.55 | 0.00 | - | 67 | 579 |
| 78.60 | +3.90 | +5.22% | 1 | 1,184 | 270.00 | 9.70 | -0.75 | -7.18% | 18 | 2,048 |
| 71.95 | 0.00 | - | 2 | 308 | 275.00 | 10.80 | -1.30 | -10.74% | 11 | 914 |
| 70.90 | +3.25 | +4.80% | 21 | 2,611 | 280.00 | 11.69 | -1.15 | -8.96% | 15 | 2,915 |
| 57.34 | 0.00 | - | 1 | 582 | 285.00 | 13.04 | -1.81 | -12.19% | 16 | 2,254 |
| 62.05 | +1.15 | +1.89% | 1 | 934 | 290.00 | 14.12 | -1.38 | -8.90% | 14 | 2,959 |
| 50.20 | 0.00 | - | 1 | 703 | 295.00 | 19.73 | 0.00 | - | 8 | 545 |
| 57.65 | +3.70 | +6.86% | 61 | 1,840 | 300.00 | 17.10 | -1.50 | -8.06% | 26 | 3,991 |
| 50.65 | 0.00 | - | 99 | 752 | 305.00 | 18.95 | -2.25 | -10.61% | 2 | 1,181 |
| 51.85 | +3.45 | +7.13% | 14 | 12,447 | 310.00 | 20.54 | -1.96 | -8.71% | 13 | 1,266 |
| 46.50 | +2.00 | +4.49% | 2 | 1,037 | 315.00 | 22.60 | -1.70 | -7.00% | 4 | 713 |
| 45.53 | +3.53 | +8.40% | 56 | 1,290 | 320.00 | 24.40 | -3.45 | -12.39% | 70 | 1,992 |
| 42.55 | +3.15 | +7.99% | 36 | 786 | 325.00 | 26.52 | -2.08 | -7.27% | 7 | 750 |
| 40.25 | +4.05 | +11.19% | 62 | 5,053 | 330.00 | 28.78 | -2.37 | -7.61% | 18 | 5,699 |
| 37.11 | +2.61 | +7.57% | 15 | 2,359 | 335.00 | 33.60 | 0.00 | - | 2 | 372 |
| 34.95 | +3.50 | +11.13% | 15 | 7,709 | 340.00 | 33.45 | -6.64 | -16.56% | 1,000 | 1,152 |
| 31.30 | +1.80 | +6.10% | 3 | 242 | 345.00 | 42.80 | 0.00 | - | 2 | 118 |
| 30.48 | +2.83 | +10.24% | 34 | 2,897 | 350.00 | 39.10 | -2.65 | -6.35% | 8 | 489 |
| 28.10 | +2.55 | +9.98% | 4 | 326 | 355.00 | 46.32 | 0.00 | - | 8 | 127 |
| 24.80 | +0.80 | +3.33% | 13 | 1,474 | 360.00 | 45.25 | +1.40 | +3.19% | 2 | 152 |
| 20.55 | 0.00 | - | 13 | 177 | 365.00 | 47.20 | 0.00 | - | 1 | 61 |
| 21.45 | +3.63 | +20.37% | 2 | 1,457 | 370.00 | 55.10 | 0.00 | - | 8 | 170 |
| 20.45 | +1.55 | +8.20% | 3 | 180 | 375.00 | 53.60 | 0.00 | - | 60 | 120 |
| 19.05 | +1.90 | +11.08% | 8 | 3,155 | 380.00 | 63.00 | 0.00 | - | 1 | 67 |
| 15.90 | 0.00 | - | 7 | 439 | 385.00 | 60.80 | 0.00 | - | 6 | 153 |
| 14.38 | +1.48 | +11.47% | 1 | 1,190 | 390.00 | 68.23 | 0.00 | - | 2 | 58 |
| 13.90 | +2.02 | +17.00% | 2 | 507 | 395.00 | 74.74 | 0.00 | - | 2 | 122 |
| 13.25 | +1.15 | +9.50% | 1 | 2,122 | 400.00 | 77.89 | 0.00 | - | 1 | 317 |
| 11.75 | +0.25 | +2.17% | 36 | 274 | 405.00 | 78.25 | 0.00 | - | 2 | 101 |
| 8.55 | 0.00 | - | 10 | 1,163 | 410.00 | 87.11 | 0.00 | - | 4 | 194 |
| 10.80 | +2.60 | +31.71% | 22 | 218 | 415.00 | 96.60 | 0.00 | - | 2 | 259 |
| 8.10 | 0.00 | - | 2 | 694 | 420.00 | 81.50 | 0.00 | - | 4 | 56 |
| 7.55 | 0.00 | - | 3 | 593 | 425.00 | 90.55 | 0.00 | - | 2 | 14 |
| 7.37 | 0.00 | - | 1 | 1,047 | 430.00 | 92.10 | 0.00 | - | 4 | 78 |
| 7.60 | +1.15 | +17.83% | 6 | 1,504 | 435.00 | 99.60 | 0.00 | - | 2 | 16 |
| 7.01 | +0.79 | +12.70% | 1 | 1,067 | 440.00 | 103.15 | 0.00 | - | 21 | 2 |
| 5.25 | 0.00 | - | 5 | 1,148 | 445.00 | 125.60 | 0.00 | - | 44 | 10 |
| 5.40 | +1.15 | +27.06% | 1 | 977 | 450.00 | 111.40 | 0.00 | - | 5 | 0 |
| 3.65 | 0.00 | - | 5 | 192 | 455.00 | 116.00 | 0.00 | - | 1 | 0 |
| 4.45 | 0.00 | - | 1 | 184 | 460.00 | 146.62 | 0.00 | - | - | 0 |
| 4.55 | +1.30 | +40.00% | 1,002 | 141 | 465.00 | 160.86 | 0.00 | - | 2 | 0 |
| 4.20 | +0.42 | +11.11% | 23 | 812 | 470.00 | 145.60 | 0.00 | - | 1 | 0 |
| 3.80 | +0.36 | +10.47% | 2 | 106 | 475.00 | 177.98 | 0.00 | - | - | 0 |
| 3.17 | 0.00 | - | 18 | 602 | 480.00 | 179.28 | 0.00 | - | 24 | 0 |
| 2.96 | 0.00 | - | 18 | 164 | 485.00 | 169.75 | 0.00 | - | - | 0 |
| 2.25 | 0.00 | - | 11 | 189 | 490.00 | 188.81 | 0.00 | - | 2 | 0 |
| 2.05 | 0.00 | - | 1 | 379 | 495.00 | - | - | - | - | - |
| 2.29 | 0.00 | - | 3 | 920 | 500.00 | 188.22 | 0.00 | - | - | 0 |
| 1.75 | 0.00 | - | 74 | 260 | 505.00 | - | - | - | - | - |
| 1.67 | 0.00 | - | 18 | 176 | 510.00 | 198.94 | 0.00 | - | - | 0 |
| 1.48 | 0.00 | - | 19 | 147 | 515.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 36 | 427 | 520.00 | - | - | - | - | - |
| 1.54 | 0.00 | - | 3 | 214 | 525.00 | - | - | - | - | - |
| 1.43 | 0.00 | - | 18 | 170 | 530.00 | - | - | - | - | - |
| 1.33 | +0.15 | +12.71% | 44 | 261 | 535.00 | 242.16 | 0.00 | - | - | 0 |
| 1.33 | 0.00 | - | 100 | 405 | 540.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 250 | 335 | 545.00 | - | - | - | - | - |
| 1.09 | +0.17 | +18.48% | 2 | 561 | 550.00 | 237.17 | 0.00 | - | - | 0 |
| 0.84 | 0.00 | - | 48 | 681 | 555.00 | - | - | - | - | - |
| 0.99 | +0.08 | +8.79% | 18 | 713 | 560.00 | 259.16 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 201 | 661 | 570.00 | 254.64 | 0.00 | - | 2 | 0 |
| 0.73 | -0.12 | -14.12% | 18 | 508 | 580.00 | 278.53 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 123 | 107 | 590.00 | 288.82 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 3 | 327 | 600.00 | 274.95 | 0.00 | - | 2 | 0 |
| 0.75 | 0.00 | - | 1 | 38 | 610.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 1 | 145 | 620.00 | 308.64 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 1 | 12 | 630.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 86 | 640.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 11 | 1,809 | 650.00 | 338.58 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.