Mercado fechado
BOVESPA
128.184,91 +853,79 (+0,67%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
53.901,43 -158,58 (-0,29%) PETROLEO CRU
74,38 -1,58 (-2,08%) OURO
2.091,70 +34,50 (+1,68%) Bitcoin USD
39.355,02 +636,92 (+1,65%)
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
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 332.54 | 0.00 | - | 3 | 1,063 | 5.00 | 0.01 | 0.00 | - | 50 | 3,707 |
| 328.25 | 0.00 | - | 1 | 44 | 10.00 | 0.01 | 0.00 | - | 317 | 1,383 |
| 303.02 | 0.00 | - | 56 | 53 | 15.00 | 0.01 | 0.00 | - | 7 | 1,195 |
| 309.20 | 0.00 | - | 2 | 37 | 20.00 | 0.01 | 0.00 | - | 12 | 257 |
| 310.20 | 0.00 | - | 206 | 150 | 25.00 | 0.01 | -0.02 | -66.67% | 23 | 463 |
| 305.25 | 0.00 | - | 1,294 | 1,183 | 30.00 | 0.02 | -0.01 | -33.33% | 15 | 1,481 |
| 294.54 | 0.00 | - | 60 | 6 | 35.00 | 0.03 | 0.00 | - | 8 | 556 |
| 289.60 | 0.00 | - | 489 | 99 | 40.00 | 0.03 | 0.00 | - | 1 | 401 |
| 284.85 | 0.00 | - | 41 | 66 | 45.00 | 0.04 | 0.00 | - | 200 | 284 |
| 278.00 | -5.72 | -2.02% | 1 | 1,441 | 50.00 | 0.08 | -0.04 | -33.33% | 30 | 1,091 |
| 262.92 | 0.00 | - | 5 | 67 | 55.00 | 0.28 | 0.00 | - | 2 | 95 |
| 280.50 | 0.00 | - | 2 | 106 | 60.00 | 0.38 | 0.00 | - | 1 | 1,148 |
| 239.94 | 0.00 | - | 2 | 65 | 65.00 | 0.21 | 0.00 | - | 5 | 895 |
| 231.00 | 0.00 | - | 11 | 0 | 70.00 | 0.42 | 0.00 | - | 30 | 480 |
| 260.00 | 0.00 | - | 1 | 274 | 75.00 | 0.26 | 0.00 | - | 1 | 404 |
| 265.37 | 0.00 | - | 1 | 317 | 80.00 | 0.34 | 0.00 | - | 1 | 1,246 |
| 236.80 | 0.00 | - | 2 | 370 | 85.00 | 0.45 | 0.00 | - | 1 | 882 |
| 250.00 | 0.00 | - | 1 | 451 | 90.00 | 0.49 | 0.00 | - | 1 | 1,157 |
| 234.55 | 0.00 | - | 2 | 785 | 95.00 | 0.62 | 0.00 | - | 1 | 764 |
| 230.50 | -11.73 | -4.84% | 1 | 3,542 | 100.00 | 0.71 | +0.02 | +2.90% | 7 | 4,084 |
| 235.88 | 0.00 | - | 1 | 332 | 105.00 | 0.80 | 0.00 | - | 2 | 1,326 |
| 232.00 | 0.00 | - | 1 | 785 | 110.00 | 0.86 | 0.00 | - | 6 | 2,551 |
| 231.00 | 0.00 | - | 2 | 852 | 115.00 | 1.07 | 0.00 | - | 80 | 1,281 |
| 224.00 | 0.00 | - | 1 | 934 | 120.00 | 1.12 | 0.00 | - | 13 | 5,350 |
| 222.60 | 0.00 | - | 1 | 797 | 125.00 | 1.41 | 0.00 | - | 10 | 1,264 |
| 209.20 | 0.00 | - | 2 | 1,599 | 130.00 | 1.43 | 0.00 | - | 1 | 2,079 |
| 216.38 | 0.00 | - | 10 | 1,008 | 135.00 | 1.62 | 0.00 | - | 2 | 1,621 |
| 203.00 | 0.00 | - | 1 | 2,977 | 140.00 | 2.05 | +0.19 | +10.22% | 2 | 3,154 |
| 190.75 | 0.00 | - | 2 | 373 | 145.00 | 2.25 | -0.02 | -0.88% | 2 | 1,476 |
| 186.65 | +1.00 | +0.54% | 1 | 9,134 | 150.00 | 2.46 | 0.00 | - | 1 | 5,363 |
| 176.68 | 0.00 | - | 114 | 1,216 | 155.00 | 2.61 | 0.00 | - | 10 | 3,832 |
| 176.05 | 0.00 | - | 1 | 2,090 | 160.00 | 3.15 | +0.05 | +1.61% | 4 | 2,949 |
| 186.65 | 0.00 | - | 1 | 4,443 | 165.00 | 3.40 | 0.00 | - | 3 | 2,110 |
| 168.00 | -0.35 | -0.21% | 17 | 723 | 170.00 | 3.75 | 0.00 | - | 3 | 1,119 |
| 175.00 | 0.00 | - | 12 | 689 | 175.00 | 3.65 | 0.00 | - | 58 | 826 |
| 158.90 | -1.27 | -0.79% | 2 | 655 | 180.00 | 4.55 | -0.05 | -1.09% | 5 | 1,611 |
| 163.01 | 0.00 | - | 10 | 445 | 185.00 | 5.00 | 0.00 | - | 1 | 1,135 |
| 161.00 | 0.00 | - | 2 | 837 | 190.00 | 5.73 | +0.33 | +6.11% | 1 | 1,455 |
| 156.09 | 0.00 | - | 1 | 551 | 195.00 | 6.00 | 0.00 | - | 6 | 2,200 |
| 142.55 | 0.00 | - | 7 | 3,713 | 200.00 | 6.80 | +0.14 | +2.10% | 2 | 6,929 |
| 133.10 | 0.00 | - | 3 | 2,656 | 210.00 | 8.05 | 0.00 | - | 2 | 3,043 |
| 126.95 | +1.25 | +0.99% | 2 | 2,382 | 220.00 | 9.50 | +0.90 | +10.47% | 121 | 2,643 |
| 117.85 | +0.55 | +0.47% | 1 | 2,254 | 230.00 | 11.45 | +0.28 | +2.51% | 7 | 3,287 |
| 110.35 | -0.58 | -0.52% | 31 | 3,666 | 240.00 | 13.10 | 0.00 | - | 2 | 1,895 |
| 104.30 | -0.10 | -0.10% | 27 | 13,738 | 250.00 | 15.35 | -0.10 | -0.65% | 272 | 13,069 |
| 95.85 | -0.80 | -0.83% | 2 | 3,460 | 260.00 | 18.25 | +0.60 | +3.40% | 1 | 3,799 |
| 88.85 | -1.34 | -1.49% | 2 | 1,401 | 270.00 | 21.00 | 0.00 | - | 132 | 6,259 |
| 83.68 | -0.17 | -0.20% | 6 | 1,799 | 280.00 | 23.90 | -0.15 | -0.62% | 2 | 1,397 |
| 76.47 | -6.03 | -7.31% | 1 | 1,619 | 290.00 | 27.15 | -0.65 | -2.34% | 15 | 1,645 |
| 71.58 | +1.00 | +1.42% | 42 | 5,948 | 300.00 | 31.70 | +0.77 | +2.49% | 10 | 2,726 |
| 65.23 | -0.56 | -0.85% | 4 | 5,936 | 310.00 | 34.85 | -0.80 | -2.24% | 14 | 785 |
| 61.20 | +0.36 | +0.59% | 41 | 16,692 | 320.00 | 40.73 | +1.83 | +4.70% | 1 | 2,903 |
| 55.50 | -2.10 | -3.65% | 23 | 5,572 | 330.00 | 44.90 | -0.05 | -0.11% | 24 | 1,594 |
| 51.30 | +0.98 | +1.95% | 33 | 984 | 340.00 | 50.00 | +0.30 | +0.60% | 8 | 356 |
| 45.50 | -3.20 | -6.57% | 10 | 10,079 | 350.00 | 50.55 | 0.00 | - | 8 | 1,068 |
| 41.65 | -0.95 | -2.23% | 8 | 2,093 | 360.00 | 61.30 | +0.30 | +0.49% | 2 | 138 |
| 37.85 | -0.80 | -2.07% | 6 | 779 | 370.00 | 61.85 | 0.00 | - | 4 | 80 |
| 34.89 | -0.11 | -0.31% | 3 | 6,066 | 380.00 | 68.05 | 0.00 | - | 4 | 192 |
| 31.70 | -0.35 | -1.09% | 2 | 2,573 | 390.00 | 80.00 | -0.25 | -0.31% | 10 | 181 |
| 30.25 | 0.00 | - | 8 | 786 | 395.00 | 73.35 | 0.00 | - | 1 | 10 |
| 28.30 | -0.79 | -2.72% | 41 | 9,491 | 400.00 | 88.02 | 0.00 | - | 83 | 490 |
| 27.85 | -0.60 | -2.11% | 8 | 262 | 405.00 | 110.50 | 0.00 | - | 2 | 0 |
| 26.01 | -0.52 | -1.96% | 6 | 1,851 | 410.00 | 84.35 | 0.00 | - | 16 | 38 |
| 25.29 | 0.00 | - | 1 | 706 | 415.00 | 105.88 | 0.00 | - | 16 | 27 |
| 23.73 | -0.36 | -1.49% | 2 | 7,727 | 420.00 | 91.80 | 0.00 | - | 4 | 23 |
| 22.15 | -0.81 | -3.53% | 2 | 155 | 425.00 | 107.42 | 0.00 | - | 4 | 42 |
| 21.39 | -0.37 | -1.70% | 2 | 96 | 430.00 | 104.70 | 0.00 | - | 2 | 100 |
| 20.80 | 0.00 | - | 3 | 963 | 435.00 | 126.45 | 0.00 | - | 1 | 37 |
| 19.25 | -1.74 | -8.29% | 1 | 483 | 440.00 | 112.87 | 0.00 | - | 2 | 26 |
| 18.94 | 0.00 | - | 2 | 43 | 445.00 | 113.60 | 0.00 | - | 4 | 4 |
| 18.01 | +0.29 | +1.64% | 3 | 5,654 | 450.00 | 129.16 | +12.71 | +10.91% | 8 | 78 |
| 20.85 | 0.00 | - | 1 | 137 | 455.00 | 120.90 | 0.00 | - | 1 | 27 |
| 18.58 | 0.00 | - | 1 | 486 | 460.00 | 129.75 | 0.00 | - | 1 | 50 |
| 20.65 | 0.00 | - | 1 | 75 | 465.00 | 129.25 | 0.00 | - | 9 | 82 |
| 18.25 | 0.00 | - | 1 | 823 | 470.00 | 133.60 | 0.00 | - | 2 | 117 |
| 17.95 | 0.00 | - | 56 | 374 | 475.00 | 141.10 | 0.00 | - | 6 | 48 |
| 13.14 | -0.35 | -2.59% | 1 | 2,092 | 480.00 | 147.50 | 0.00 | - | 2 | 240 |
| 15.90 | 0.00 | - | 1 | 221 | 485.00 | 146.45 | 0.00 | - | 4 | 4 |
| 12.29 | 0.00 | - | 17 | 900 | 490.00 | 152.15 | 0.00 | - | 4 | 0 |
| 14.77 | 0.00 | - | 5 | 215 | 495.00 | 215.06 | 0.00 | - | - | 0 |
| 11.09 | +0.13 | +1.19% | 30 | 19,655 | 500.00 | 193.50 | 0.00 | - | 2 | 0 |
| 11.95 | 0.00 | - | 50 | 78 | 505.00 | 182.87 | 0.00 | - | 2 | 0 |
| 14.20 | 0.00 | - | 19 | 141 | 510.00 | 168.92 | 0.00 | - | 2 | 0 |
| 12.15 | 0.00 | - | 2 | 264 | 515.00 | 235.09 | 0.00 | - | - | 0 |
| 11.90 | 0.00 | - | 10 | 519 | 520.00 | 192.90 | 0.00 | - | 1 | 0 |
| 9.90 | 0.00 | - | 106 | 214 | 525.00 | 245.07 | 0.00 | - | - | 0 |
| 8.30 | 0.00 | - | 5 | 44 | 530.00 | 214.19 | 0.00 | - | 6 | 0 |
| 10.20 | 0.00 | - | 1 | 158 | 535.00 | 246.80 | 0.00 | - | 63 | 0 |
| 9.75 | 0.00 | - | 3 | 140 | 540.00 | 260.01 | 0.00 | - | - | 0 |
| 8.90 | 0.00 | - | 10 | 177 | 545.00 | 265.00 | 0.00 | - | - | 0 |
| 7.00 | -0.15 | -2.10% | 4 | 5,541 | 550.00 | 263.80 | 0.00 | - | 2 | 0 |
| 6.50 | -0.10 | -1.52% | 12 | 209 | 555.00 | 275.52 | 0.00 | - | - | 0 |
| 6.10 | -0.10 | -1.61% | 20 | 354 | 560.00 | 280.49 | 0.00 | - | - | 0 |
| 6.65 | 0.00 | - | 3 | 145 | 570.00 | - | - | - | - | - |
| 5.14 | -1.36 | -20.92% | 5 | 602 | 580.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 18 | 74 | 590.00 | 296.05 | 0.00 | - | - | 0 |
| 4.45 | -0.01 | -0.22% | 7 | 689 | 600.00 | 295.20 | 0.00 | - | 1 | 0 |
| 4.80 | 0.00 | - | 2 | 74 | 610.00 | - | - | - | - | - |
| 4.75 | 0.00 | - | 8 | 48 | 620.00 | 317.39 | 0.00 | - | 2 | 0 |
| 4.45 | 0.00 | - | 23 | 55 | 630.00 | 314.00 | 0.00 | - | - | 0 |
| 3.22 | +0.02 | +0.62% | 1 | 239 | 640.00 | - | - | - | - | - |
| 3.00 | -0.07 | -2.28% | 17 | 853 | 650.00 | 311.10 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.