Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.994,98 +1.615,89 (+2,40%)
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
20 de dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 460.24 | 0.00 | - | 2 | 3 | 5.00 | - | - | - | - | - |
| 515.45 | 0.00 | - | 2 | 1 | 20.00 | - | - | - | - | - |
| 510.69 | 0.00 | - | 2 | 0 | 25.00 | - | - | - | - | - |
| 435.69 | 0.00 | - | 2 | 2 | 30.00 | - | - | - | - | - |
| 460.30 | 0.00 | - | 1 | 1 | 50.00 | 0.01 | 0.00 | - | 100 | 456 |
| - | - | - | - | - | 60.00 | 0.01 | 0.00 | - | 1 | 169 |
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 137 |
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 1 | 106 |
| - | - | - | - | - | 90.00 | 0.06 | 0.00 | - | 3 | 5 |
| 363.39 | -36.15 | -9.05% | 9 | 16 | 100.00 | 0.03 | 0.00 | - | 1 | 499 |
| 396.82 | 0.00 | - | 3 | 502 | 110.00 | 0.16 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 120.00 | 0.08 | 0.00 | - | 1 | 30 |
| 321.50 | 0.00 | - | 1 | 8 | 130.00 | 0.12 | 0.00 | - | 45 | 87 |
| 328.62 | -13.58 | -3.97% | 1 | 13 | 140.00 | 0.12 | 0.00 | - | 39 | 161 |
| 315.03 | -5.68 | -1.77% | 5 | 56 | 150.00 | 0.16 | +0.04 | +33.33% | 6 | 392 |
| 351.01 | 0.00 | - | 4 | 15 | 160.00 | 0.14 | +0.01 | +7.69% | 1 | 120 |
| 329.74 | 0.00 | - | 4 | 77 | 170.00 | 0.15 | 0.00 | - | 2 | 25 |
| 287.25 | 0.00 | - | 1 | 9 | 175.00 | 0.22 | 0.00 | - | 1 | 8 |
| 295.48 | 0.00 | - | 1 | 4 | 180.00 | 0.24 | +0.02 | +9.09% | 2 | 327 |
| 320.89 | 0.00 | - | 1 | 60 | 185.00 | 0.29 | 0.00 | - | 1 | 73 |
| 281.49 | 0.00 | - | 1 | 13 | 190.00 | 0.32 | +0.05 | +18.52% | 1 | 60 |
| 312.85 | 0.00 | - | 1 | 9 | 195.00 | 0.36 | 0.00 | - | 2 | 17 |
| 309.73 | 0.00 | - | 1 | 157 | 200.00 | 0.40 | -0.05 | -11.11% | 2 | 523 |
| 256.30 | -76.31 | -22.94% | 2 | 1,045 | 210.00 | 0.52 | -0.03 | -5.45% | 5 | 232 |
| 246.34 | 0.00 | - | 1 | 31 | 220.00 | 0.54 | 0.00 | - | 3 | 56 |
| 213.70 | 0.00 | - | 2 | 8 | 230.00 | 0.76 | -0.01 | -1.30% | 3 | 64 |
| 276.16 | 0.00 | - | 1 | 5 | 240.00 | 1.12 | 0.00 | - | 5 | 146 |
| 218.18 | +1.75 | +0.81% | 2 | 33 | 250.00 | 1.14 | -0.09 | -7.32% | 2 | 1,185 |
| 238.30 | 0.00 | - | 2 | 51 | 260.00 | 1.74 | 0.00 | - | 5 | 266 |
| 228.95 | 0.00 | - | 2 | 23 | 270.00 | 1.76 | +0.21 | +13.55% | 1 | 127 |
| 219.30 | 0.00 | - | 2 | 30 | 280.00 | 2.16 | -0.49 | -18.49% | 7 | 303 |
| 209.80 | 0.00 | - | 3 | 161 | 290.00 | 2.65 | 0.00 | - | 59 | 516 |
| 167.00 | 0.00 | - | 3 | 229 | 300.00 | 2.97 | -0.18 | -5.71% | 48 | 1,475 |
| 161.80 | 0.00 | - | 1 | 66 | 310.00 | 3.56 | -0.39 | -9.87% | 17 | 366 |
| 147.33 | 0.00 | - | 6 | 156 | 320.00 | 4.38 | -0.47 | -9.69% | 35 | 457 |
| 130.40 | 0.00 | - | 1 | 128 | 330.00 | 5.20 | -0.80 | -13.33% | 8 | 1,077 |
| 137.54 | +2.91 | +2.16% | 2 | 145 | 340.00 | 6.15 | -1.06 | -14.70% | 8 | 759 |
| 128.80 | +7.35 | +6.05% | 6 | 266 | 350.00 | 7.67 | -0.70 | -8.36% | 62 | 769 |
| 116.84 | 0.00 | - | 1 | 206 | 360.00 | 8.90 | -2.54 | -22.20% | 23 | 384 |
| 110.95 | +4.68 | +4.40% | 1 | 2,302 | 370.00 | 11.15 | -1.00 | -8.23% | 320 | 1,919 |
| 106.65 | +7.49 | +7.55% | 10 | 77 | 380.00 | 12.98 | -2.13 | -14.10% | 1 | 975 |
| 101.71 | 0.00 | - | 1 | 190 | 390.00 | 15.30 | -1.80 | -10.53% | 9 | 1,534 |
| 97.75 | -17.30 | -15.04% | 2 | 214 | 395.00 | 16.15 | -2.88 | -15.13% | 9 | 194 |
| 91.28 | +7.48 | +8.93% | 6 | 460 | 400.00 | 18.60 | -2.66 | -12.51% | 46 | 2,186 |
| 90.90 | -3.45 | -3.66% | 14 | 34 | 405.00 | 19.50 | -2.10 | -9.72% | 33 | 260 |
| 87.90 | +2.36 | +2.76% | 9 | 89 | 410.00 | 20.75 | -2.13 | -9.31% | 1 | 578 |
| 84.30 | +9.40 | +12.55% | 22 | 61 | 415.00 | 21.90 | -2.75 | -11.16% | 1 | 313 |
| 79.10 | +4.21 | +5.62% | 60 | 4,246 | 420.00 | 25.95 | 0.00 | - | 5 | 1,720 |
| 77.80 | +4.95 | +6.79% | 30 | 191 | 425.00 | 25.60 | -2.74 | -9.67% | 19 | 618 |
| 71.75 | +4.80 | +7.17% | 41 | 124 | 430.00 | 29.25 | -1.80 | -5.80% | 1 | 873 |
| 64.10 | 0.00 | - | 27 | 83 | 435.00 | 32.03 | -0.87 | -2.64% | 20 | 836 |
| 66.83 | +3.68 | +5.83% | 109 | 251 | 440.00 | 31.30 | -4.60 | -12.81% | 37 | 1,498 |
| 63.70 | +8.05 | +14.47% | 1 | 54 | 445.00 | 34.10 | -6.54 | -16.09% | 8 | 453 |
| 60.90 | +2.40 | +4.10% | 27 | 898 | 450.00 | 36.18 | -3.32 | -8.41% | 112 | 1,783 |
| 58.40 | +4.60 | +8.55% | 46 | 280 | 455.00 | 38.60 | -7.55 | -16.36% | 56 | 345 |
| 55.92 | +4.10 | +7.91% | 28 | 339 | 460.00 | 40.45 | -5.30 | -11.58% | 38 | 629 |
| 52.39 | +4.94 | +10.41% | 68 | 207 | 465.00 | 42.75 | -2.52 | -5.57% | 43 | 457 |
| 51.10 | +6.10 | +13.56% | 121 | 539 | 470.00 | 45.75 | -4.40 | -8.77% | 18 | 994 |
| 48.50 | +3.50 | +7.78% | 25 | 794 | 475.00 | 48.62 | -3.27 | -6.30% | 12 | 217 |
| 46.10 | +3.70 | +8.73% | 17 | 408 | 480.00 | 54.10 | 0.00 | - | 28 | 639 |
| 43.20 | +4.56 | +11.80% | 18 | 162 | 485.00 | 55.30 | -1.73 | -3.03% | 22 | 179 |
| 41.77 | +3.47 | +9.06% | 17 | 551 | 490.00 | 55.57 | -9.43 | -14.51% | 10 | 989 |
| 40.30 | +4.25 | +11.79% | 13 | 764 | 495.00 | 58.57 | -14.88 | -20.26% | 20 | 235 |
| 37.65 | +4.32 | +12.96% | 46 | 2,568 | 500.00 | 63.13 | -5.37 | -7.84% | 22 | 1,105 |
| 31.85 | 0.00 | - | 44 | 484 | 505.00 | 75.84 | 0.00 | - | 2 | 118 |
| 33.92 | +3.40 | +11.14% | 4 | 699 | 510.00 | 76.00 | 0.00 | - | 34 | 474 |
| 32.25 | +0.50 | +1.57% | 14 | 336 | 515.00 | 76.00 | -0.10 | -0.13% | 1 | 282 |
| 30.37 | +3.37 | +12.48% | 141 | 1,522 | 520.00 | 81.70 | 0.00 | - | 5 | 1,227 |
| 30.00 | +3.35 | +12.57% | 6 | 833 | 525.00 | 85.48 | 0.00 | - | 10 | 138 |
| 28.95 | +4.10 | +16.50% | 127 | 916 | 530.00 | 89.35 | 0.00 | - | 6 | 232 |
| 26.10 | +2.92 | +12.60% | 2 | 206 | 535.00 | 89.66 | 0.00 | - | 1 | 101 |
| 25.23 | +2.83 | +12.63% | 7 | 2,355 | 540.00 | 90.05 | 0.00 | - | 7 | 308 |
| 23.92 | +1.81 | +8.19% | 6 | 121 | 545.00 | 58.35 | 0.00 | - | 4 | 37 |
| 22.40 | +2.16 | +10.67% | 68 | 1,294 | 550.00 | 97.85 | -3.35 | -3.31% | 7 | 355 |
| 17.80 | 0.00 | - | 1 | 75 | 555.00 | 112.82 | 0.00 | - | 2 | 78 |
| 20.00 | +3.21 | +19.12% | 3 | 228 | 560.00 | 109.41 | 0.00 | - | 62 | 212 |
| 19.50 | -7.50 | -27.78% | 2 | 149 | 565.00 | 127.01 | 0.00 | - | 2 | 2 |
| 17.75 | +1.59 | +9.84% | 12 | 366 | 570.00 | 101.60 | 0.00 | - | 4 | 49 |
| 17.40 | +2.95 | +20.42% | 8 | 159 | 575.00 | 125.30 | 0.00 | - | 2 | 17 |
| 16.40 | +2.15 | +15.09% | 25 | 414 | 580.00 | 108.82 | 0.00 | - | 8 | 106 |
| 13.44 | 0.00 | - | 4 | 134 | 585.00 | 113.50 | 0.00 | - | 4 | 11 |
| 14.58 | +1.86 | +14.62% | 1 | 346 | 590.00 | 117.13 | 0.00 | - | 2 | 23 |
| 11.74 | 0.00 | - | 1 | 122 | 595.00 | 148.35 | 0.00 | - | - | - |
| 13.10 | +2.10 | +19.09% | 162 | 1,899 | 600.00 | 143.10 | +53.87 | +60.37% | 60 | 201 |
| 11.20 | 0.00 | - | 19 | 131 | 605.00 | 124.18 | 0.00 | - | - | 1 |
| 11.20 | +1.97 | +21.34% | 1 | 248 | 610.00 | 140.65 | 0.00 | - | 1 | 23 |
| 16.05 | 0.00 | - | - | 56 | 615.00 | 144.08 | 0.00 | - | - | 2 |
| 10.35 | +1.15 | +12.50% | 3 | 911 | 620.00 | 161.27 | -1.08 | -0.67% | 8 | 103 |
| 9.70 | -4.70 | -32.64% | 21 | 156 | 625.00 | 161.82 | 0.00 | - | - | 3 |
| 9.00 | +1.43 | +18.89% | 4 | 281 | 630.00 | 161.71 | 0.00 | - | 10 | 40 |
| 8.10 | 0.00 | - | 1 | 6 | 635.00 | 171.39 | 0.00 | - | - | 2 |
| 7.65 | 0.00 | - | 1 | 501 | 640.00 | 156.77 | 0.00 | - | 93 | 44 |
| 7.50 | -1.80 | -19.35% | 1 | 2 | 645.00 | - | - | - | - | - |
| 7.50 | +0.90 | +13.64% | 9 | 1,376 | 650.00 | 166.11 | 0.00 | - | 40 | 46 |
| 5.75 | 0.00 | - | 77 | 95 | 660.00 | 161.95 | 0.00 | - | 19 | 19 |
| 5.87 | 0.00 | - | 20 | 30 | 665.00 | - | - | - | - | - |
| 5.65 | +0.75 | +15.31% | 1 | 209 | 670.00 | 171.58 | 0.00 | - | 10 | 34 |
| 5.30 | 0.00 | - | 20 | 20 | 675.00 | 214.45 | -0.04 | -0.02% | 10 | 54 |
| 7.90 | 0.00 | - | 20 | 128 | 680.00 | 224.53 | 0.00 | - | 4 | 4 |
| 5.65 | 0.00 | - | 20 | 20 | 685.00 | - | - | - | - | - |
| 4.58 | +0.43 | +10.36% | 4 | 158 | 690.00 | 229.25 | 0.00 | - | 54 | 21 |
| 7.20 | 0.00 | - | 1 | 1 | 695.00 | 233.80 | +10.84 | +4.86% | 1 | 1 |
| 4.35 | +0.79 | +22.19% | 10 | 1,747 | 700.00 | 225.96 | 0.00 | - | 1 | 0 |
| 3.70 | +0.43 | +13.15% | 1 | 97 | 710.00 | 207.70 | 0.00 | - | 5 | 0 |
| 3.93 | 0.00 | - | 3 | 3 | 715.00 | - | - | - | - | - |
| 3.45 | +0.50 | +16.95% | 2 | 244 | 720.00 | 213.68 | 0.00 | - | 5 | 0 |
| 3.00 | 0.00 | - | 3 | 76 | 730.00 | 248.15 | 0.00 | - | 2 | 0 |
| 4.10 | 0.00 | - | 2 | 227 | 740.00 | - | - | - | - | - |
| 2.34 | 0.00 | - | 4 | 243 | 750.00 | 310.60 | 0.00 | - | 30 | 0 |
| 2.08 | 0.00 | - | 1 | 88 | 760.00 | 252.15 | 0.00 | - | 1 | 0 |
| 3.28 | 0.00 | - | 25 | 135 | 770.00 | 270.60 | 0.00 | - | 1 | 0 |
| 1.90 | +0.17 | +9.83% | 10 | 45 | 780.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 13 | 790.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 15 | 208 | 800.00 | 335.05 | 0.00 | - | - | 0 |
| 1.83 | 0.00 | - | 4 | 116 | 810.00 | 314.90 | 0.00 | - | 1 | 0 |
| 1.62 | 0.00 | - | 1 | 137 | 820.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 10 | 17 | 830.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 42 | 840.00 | 349.30 | 0.00 | - | 1 | 0 |
| 1.01 | -0.59 | -36.88% | 19 | 485 | 850.00 | 361.52 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 1 | 18 | 860.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 27 | 89 | 870.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 28 | 44 | 880.00 | 351.25 | 0.00 | - | 2 | 0 |
| 1.35 | 0.00 | - | 1 | 51 | 890.00 | - | - | - | - | - |
| 0.70 | -0.06 | -7.89% | 2 | 227 | 900.00 | 399.90 | 0.00 | - | - | 0 |
| 2.81 | 0.00 | - | 1 | 71 | 910.00 | 410.50 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 1 | 45 | 920.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 1 | 58 | 930.00 | - | - | - | - | - |
| 0.54 | -0.21 | -28.00% | 10 | 78 | 940.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 3 | 224 | 950.00 | 484.24 | 0.00 | - | - | 0 |
| 0.98 | 0.00 | - | 6 | 10 | 960.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 3 | 78 | 970.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 70 | 980.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 6 | 54 | 990.00 | - | - | - | - | - |
| 0.32 | +0.05 | +18.52% | 5 | 2,922 | 1,000.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.