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
69.138,04 +1.554,65 (+2,30%)
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 junho de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 499.60 | 0.00 | - | 3 | 0 | 5.00 | 0.01 | 0.00 | - | 6 | 547 |
| 476.92 | 0.00 | - | 1 | 1 | 10.00 | 0.01 | 0.00 | - | 1 | 374 |
| 274.71 | 0.00 | - | 1 | 3 | 15.00 | 0.13 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 20.00 | 0.03 | 0.00 | - | 50 | 56 |
| 259.90 | 0.00 | - | 1 | 0 | 25.00 | 0.16 | 0.00 | - | 8 | 25 |
| 489.20 | 0.00 | - | 1 | 1 | 30.00 | 0.04 | 0.00 | - | 2 | 15 |
| 169.50 | 0.00 | - | 1 | 1 | 35.00 | 0.26 | 0.00 | - | 1 | 4 |
| 263.00 | 0.00 | - | 37 | 37 | 40.00 | 0.02 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 45.00 | 0.05 | 0.00 | - | 3 | 36 |
| 456.62 | 0.00 | - | 1 | 103 | 50.00 | 0.05 | 0.00 | - | 9 | 211 |
| 355.05 | 0.00 | - | 1 | 14 | 55.00 | 0.04 | 0.00 | - | 10 | 157 |
| 248.25 | 0.00 | - | 4 | 29 | 60.00 | 0.07 | 0.00 | - | 25 | 28 |
| 397.85 | 0.00 | - | 2 | 0 | 65.00 | 0.05 | 0.00 | - | 30 | 101 |
| 397.46 | 0.00 | - | 3 | 19 | 70.00 | 0.08 | 0.00 | - | 7 | 247 |
| 437.30 | 0.00 | - | 1 | 6 | 75.00 | 0.27 | 0.00 | - | 1 | 30 |
| 428.29 | 0.00 | - | 1 | 16 | 80.00 | 0.20 | 0.00 | - | 80 | 95 |
| 389.90 | 0.00 | - | 1 | 259 | 85.00 | 0.14 | 0.00 | - | 1 | 110 |
| 432.33 | 0.00 | - | 1 | 27 | 90.00 | 0.12 | 0.00 | - | 5 | 786 |
| 442.00 | 0.00 | - | 1 | 1 | 95.00 | 0.21 | 0.00 | - | 25 | 70 |
| 414.25 | 0.00 | - | 1 | 89 | 100.00 | 0.70 | 0.00 | - | 1 | 335 |
| 374.60 | 0.00 | - | 2 | 53 | 105.00 | 0.26 | 0.00 | - | 1 | 31 |
| 363.00 | 0.00 | - | 1 | 20 | 110.00 | 0.51 | 0.00 | - | 3 | 48 |
| 262.88 | 0.00 | - | 5 | 64 | 115.00 | 1.35 | 0.00 | - | 7 | 131 |
| 347.78 | 0.00 | - | 1 | 152 | 120.00 | 0.32 | 0.00 | - | 1 | 37 |
| 346.00 | 0.00 | - | 2 | 188 | 125.00 | 0.34 | -0.06 | -15.00% | 8 | 524 |
| 379.92 | 0.00 | - | 1 | 775 | 130.00 | 0.38 | 0.00 | - | 1 | 356 |
| 377.38 | 0.00 | - | 2 | 148 | 135.00 | 0.43 | 0.00 | - | 1 | 69 |
| 332.02 | 0.00 | - | 2 | 498 | 140.00 | 0.41 | 0.00 | - | 2 | 848 |
| 388.50 | 0.00 | - | 1 | 160 | 145.00 | 0.55 | 0.00 | - | 5 | 238 |
| 377.85 | 0.00 | - | 1 | 331 | 150.00 | 0.58 | 0.00 | - | 1 | 840 |
| 360.63 | 0.00 | - | 2 | 97 | 155.00 | 0.65 | 0.00 | - | 5 | 543 |
| 304.95 | 0.00 | - | 1 | 243 | 160.00 | 0.76 | 0.00 | - | 1 | 785 |
| 375.92 | 0.00 | - | 2 | 161 | 165.00 | 0.79 | 0.00 | - | 1 | 808 |
| 368.83 | 0.00 | - | 2 | 290 | 170.00 | 1.10 | 0.00 | - | 1 | 476 |
| 317.50 | 0.00 | - | 1 | 107 | 175.00 | 1.05 | +0.12 | +12.90% | 1 | 162 |
| 318.51 | 0.00 | - | 8 | 127 | 180.00 | 0.98 | 0.00 | - | 1 | 1,295 |
| 305.41 | 0.00 | - | 2 | 337 | 185.00 | 1.08 | 0.00 | - | 1 | 37 |
| 295.28 | 0.00 | - | 1 | 237 | 190.00 | 1.05 | 0.00 | - | 2 | 264 |
| 302.83 | 0.00 | - | 50 | 222 | 195.00 | 1.45 | 0.00 | - | 1 | 70 |
| 273.90 | 0.00 | - | 1 | 675 | 200.00 | 1.61 | +0.06 | +3.87% | 1 | 1,470 |
| 337.05 | 0.00 | - | 1 | 390 | 205.00 | 1.47 | 0.00 | - | 2 | 45 |
| 266.65 | 0.00 | - | 1 | 251 | 210.00 | 1.97 | 0.00 | - | 4 | 646 |
| 263.72 | 0.00 | - | 1 | 326 | 215.00 | 1.75 | 0.00 | - | 1 | 96 |
| 269.69 | 0.00 | - | 1 | 193 | 220.00 | 2.65 | 0.00 | - | 1 | 434 |
| 246.00 | 0.00 | - | 1 | 167 | 225.00 | 2.63 | 0.00 | - | 11 | 568 |
| 243.59 | 0.00 | - | 1 | 1,868 | 230.00 | 3.10 | 0.00 | - | 1 | 2,838 |
| 266.30 | 0.00 | - | 1 | 255 | 235.00 | 2.33 | 0.00 | - | 2 | 350 |
| 233.10 | 0.00 | - | 4 | 254 | 240.00 | 3.10 | 0.00 | - | 6 | 434 |
| 235.00 | 0.00 | - | 1 | 151 | 245.00 | 3.48 | +0.13 | +3.88% | 12 | 251 |
| 259.65 | 0.00 | - | 7 | 812 | 250.00 | 4.08 | 0.00 | - | 24 | 3,220 |
| 285.89 | 0.00 | - | 3 | 820 | 260.00 | 4.70 | +0.10 | +2.17% | 1 | 604 |
| 275.73 | 0.00 | - | 3 | 605 | 270.00 | 5.38 | -0.17 | -3.06% | 1 | 810 |
| 196.39 | 0.00 | - | 1 | 229 | 280.00 | 6.05 | -1.25 | -17.12% | 4 | 1,321 |
| 195.95 | +6.95 | +3.68% | 10 | 197 | 290.00 | 7.00 | -0.75 | -9.68% | 2 | 614 |
| 180.43 | 0.00 | - | 2 | 863 | 300.00 | 8.40 | -0.80 | -8.70% | 14 | 1,544 |
| 179.85 | +2.50 | +1.41% | 7 | 4,365 | 310.00 | 9.99 | -2.05 | -17.03% | 1 | 1,815 |
| 166.70 | 0.00 | - | 24 | 656 | 320.00 | 12.00 | 0.00 | - | 23 | 549 |
| 160.50 | +5.12 | +3.30% | 3 | 3,051 | 330.00 | 12.82 | -3.17 | -19.82% | 5 | 1,048 |
| 151.15 | 0.00 | - | 2 | 428 | 340.00 | 14.70 | -0.45 | -2.97% | 1 | 989 |
| 166.63 | 0.00 | - | 2 | 524 | 350.00 | 16.85 | -0.92 | -5.18% | 246 | 1,907 |
| 140.35 | +7.50 | +5.65% | 10 | 209 | 360.00 | 19.45 | -1.20 | -5.81% | 220 | 2,201 |
| 151.40 | 0.00 | - | 4 | 1,352 | 370.00 | 21.84 | -1.46 | -6.27% | 1 | 798 |
| 117.10 | 0.00 | - | 10 | 1,005 | 380.00 | 24.90 | -0.67 | -2.62% | 13 | 1,829 |
| 120.17 | +5.27 | +4.59% | 7 | 10,462 | 390.00 | 27.40 | -5.02 | -15.48% | 100 | 1,398 |
| 114.00 | 0.00 | - | 5 | 258 | 395.00 | 24.03 | 0.00 | - | 2 | 397 |
| 107.55 | 0.00 | - | 41 | 4,430 | 400.00 | 30.89 | -3.66 | -10.59% | 2 | 2,487 |
| 120.00 | 0.00 | - | 3 | 164 | 405.00 | 33.66 | -2.99 | -8.16% | 1 | 826 |
| 109.75 | +3.70 | +3.49% | 1 | 183 | 410.00 | 35.69 | -1.63 | -4.37% | 10 | 544 |
| 105.85 | 0.00 | - | 5 | 374 | 415.00 | 39.25 | 0.00 | - | 7 | 312 |
| 95.17 | 0.00 | - | 2 | 1,968 | 420.00 | 37.80 | -3.50 | -8.47% | 62 | 882 |
| 100.00 | +0.15 | +0.15% | 1 | 170 | 425.00 | 40.30 | -7.28 | -15.30% | 17 | 268 |
| 95.05 | -2.50 | -2.56% | 119 | 397 | 430.00 | 41.90 | -4.00 | -8.71% | 2 | 392 |
| 87.78 | 0.00 | - | 2 | 248 | 435.00 | 48.01 | 0.00 | - | 15 | 139 |
| 91.15 | +6.05 | +7.11% | 20 | 823 | 440.00 | 49.00 | -1.40 | -2.78% | 95 | 996 |
| 87.80 | -1.25 | -1.40% | 3 | 81 | 445.00 | 56.75 | 0.00 | - | 6 | 140 |
| 84.26 | +4.07 | +5.08% | 5 | 805 | 450.00 | 51.25 | -3.85 | -6.99% | 61 | 1,449 |
| 82.50 | +6.50 | +8.55% | 20 | 124 | 455.00 | 62.00 | 0.00 | - | 10 | 986 |
| 78.95 | +1.95 | +2.53% | 3 | 705 | 460.00 | 55.45 | -3.11 | -5.31% | 3 | 279 |
| 77.91 | +2.81 | +3.74% | 3 | 379 | 465.00 | 57.76 | -4.79 | -7.66% | 1 | 249 |
| 73.45 | +2.95 | +4.18% | 1 | 652 | 470.00 | 64.15 | 0.00 | - | 106 | 816 |
| 70.79 | +4.74 | +7.18% | 1 | 353 | 475.00 | 64.15 | -5.10 | -7.36% | 11 | 635 |
| 67.95 | 0.00 | - | 12 | 241 | 480.00 | 69.25 | 0.00 | - | 24 | 359 |
| 68.75 | +3.00 | +4.56% | 32 | 116 | 485.00 | 56.96 | 0.00 | - | 2 | 216 |
| 67.40 | +5.95 | +9.68% | 23 | 309 | 490.00 | 70.70 | +1.45 | +2.09% | 1 | 146 |
| 59.47 | 0.00 | - | 6 | 346 | 495.00 | 70.05 | 0.00 | - | 1 | 189 |
| 62.57 | +3.56 | +6.03% | 15 | 1,901 | 500.00 | 79.00 | -9.75 | -10.99% | 5 | 789 |
| 61.10 | +4.13 | +7.25% | 10 | 128 | 505.00 | 81.15 | +0.05 | +0.06% | 7 | 78 |
| 55.85 | 0.00 | - | 6 | 648 | 510.00 | 84.00 | +4.00 | +5.00% | 4 | 474 |
| 57.10 | 0.00 | - | 3 | 334 | 515.00 | 76.80 | 0.00 | - | 2 | 50 |
| 56.77 | +6.52 | +12.98% | 35 | 787 | 520.00 | 90.45 | +6.98 | +8.36% | 16 | 182 |
| 54.00 | 0.00 | - | 6 | 154 | 525.00 | 93.65 | -5.60 | -5.64% | 6 | 150 |
| 44.35 | 0.00 | - | 12 | 277 | 530.00 | 95.95 | -6.65 | -6.48% | 12 | 1,253 |
| 50.57 | +2.88 | +6.04% | 2 | 122 | 535.00 | 94.50 | 0.00 | - | 1 | 102 |
| 48.50 | +3.30 | +7.30% | 1 | 444 | 540.00 | 103.00 | -4.50 | -4.19% | 2 | 237 |
| 48.15 | 0.00 | - | 6 | 338 | 545.00 | 108.48 | 0.00 | - | 3 | 56 |
| 45.15 | +2.40 | +5.61% | 164 | 13,337 | 550.00 | 111.89 | -1.85 | -1.63% | 91 | 2,892 |
| 44.00 | +2.54 | +6.13% | 11 | 848 | 555.00 | 113.05 | -1.20 | -1.05% | 18 | 44 |
| 37.30 | 0.00 | - | 5 | 505 | 560.00 | 117.85 | 0.00 | - | 74 | 68 |
| 42.00 | 0.00 | - | 3 | 877 | 570.00 | 122.19 | 0.00 | - | 13 | 58 |
| 37.24 | +1.79 | +5.05% | 1 | 1,110 | 580.00 | 134.54 | 0.00 | - | 1 | 33 |
| 31.83 | 0.00 | - | 4 | 502 | 590.00 | 126.60 | 0.00 | - | 2 | 10 |
| 32.00 | +1.55 | +5.09% | 38 | 11,628 | 600.00 | 145.04 | 0.00 | - | 3 | 35 |
| 28.50 | 0.00 | - | 101 | 346 | 610.00 | 128.24 | 0.00 | - | 2 | 3 |
| 34.60 | 0.00 | - | 23 | 586 | 620.00 | 168.08 | 0.00 | - | 1 | 3 |
| 26.40 | +2.42 | +10.09% | 1 | 162 | 630.00 | 154.56 | 0.00 | - | 1 | 4 |
| 24.25 | +1.82 | +8.11% | 2 | 496 | 640.00 | 182.10 | -7.50 | -3.96% | 7 | 8 |
| 22.65 | +2.20 | +10.76% | 25 | 1,390 | 650.00 | 193.90 | 0.00 | - | 3 | 20 |
| 17.50 | 0.00 | - | 3 | 332 | 660.00 | 166.99 | 0.00 | - | 1 | 4 |
| 19.40 | 0.00 | - | 37 | 126 | 670.00 | 212.61 | 0.00 | - | 2 | 2 |
| 15.25 | 0.00 | - | 3 | 445 | 680.00 | - | - | - | - | - |
| 15.23 | 0.00 | - | 6 | 192 | 690.00 | 230.46 | 0.00 | - | 2 | 2 |
| 16.40 | +1.51 | +10.14% | 9 | 10,254 | 700.00 | 201.61 | 0.00 | - | 2 | 1 |
| 13.85 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 57 | 133 | 710.00 | 327.35 | 0.00 | - | 4 | 0 |
| 13.30 | 0.00 | - | - | - | 715.00 | - | - | - | - | - |
| 13.08 | 0.00 | - | 10 | 388 | 720.00 | 191.58 | 0.00 | - | 299 | 108 |
| 12.45 | 0.00 | - | 3 | 13 | 725.00 | - | - | - | - | - |
| 13.30 | 0.00 | - | 1 | 299 | 730.00 | 204.05 | 0.00 | - | 18 | 30 |
| 12.85 | 0.00 | - | 1 | 30 | 735.00 | - | - | - | - | - |
| 10.45 | 0.00 | - | 1 | 160 | 740.00 | - | - | - | - | - |
| 17.90 | 0.00 | - | - | 25 | 745.00 | - | - | - | - | - |
| 11.25 | -1.20 | -9.64% | 5 | 14,271 | 750.00 | 262.52 | 0.00 | - | - | 1 |
| 13.25 | 0.00 | - | 23 | 62 | 755.00 | - | - | - | - | - |
| 13.20 | 0.00 | - | 9 | 335 | 760.00 | 262.70 | 0.00 | - | 8 | 0 |
| 15.35 | 0.00 | - | 6 | 27 | 765.00 | - | - | - | - | - |
| 11.02 | 0.00 | - | 1 | 388 | 770.00 | 272.40 | 0.00 | - | 10 | 0 |
| 11.65 | 0.00 | - | 6 | 136 | 775.00 | - | - | - | - | - |
| 9.90 | 0.00 | - | 2 | 205 | 780.00 | 257.94 | 0.00 | - | - | 0 |
| 14.55 | 0.00 | - | 10 | 20 | 785.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 3 | 121 | 790.00 | - | - | - | - | - |
| 15.15 | 0.00 | - | - | 23 | 795.00 | - | - | - | - | - |
| 8.23 | +1.23 | +17.57% | 1 | 2,633 | 800.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | - | 51 | 805.00 | - | - | - | - | - |
| 7.95 | +1.00 | +14.39% | 1 | 188 | 810.00 | - | - | - | - | - |
| 7.25 | 0.00 | - | 24 | 231 | 820.00 | - | - | - | - | - |
| 9.28 | 0.00 | - | 120 | 184 | 830.00 | - | - | - | - | - |
| 6.65 | 0.00 | - | - | 1 | 835.00 | - | - | - | - | - |
| 7.85 | 0.00 | - | 2 | 109 | 840.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 1 | 27 | 850.00 | - | - | - | - | - |
| 11.90 | 0.00 | - | 9 | 107 | 860.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 3 | 9 | 870.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 7 | 880.00 | 400.25 | 0.00 | - | 1 | 0 |
| 7.00 | 0.00 | - | 1 | 6 | 890.00 | - | - | - | - | - |
| 4.35 | +0.42 | +10.69% | 7 | 592 | 900.00 | 412.07 | 0.00 | - | - | 0 |
| 4.80 | 0.00 | - | 1 | 13 | 910.00 | - | - | - | - | - |
| 8.28 | 0.00 | - | 1 | 15 | 920.00 | - | - | - | - | - |
| 7.45 | 0.00 | - | 1 | 10 | 930.00 | 450.25 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 1 | 27 | 940.00 | - | - | - | - | - |
| 3.35 | 0.00 | - | 9 | 500 | 950.00 | 465.45 | 0.00 | - | - | 0 |
| 3.00 | 0.00 | - | 2 | 5 | 960.00 | - | - | - | - | - |
| 3.33 | 0.00 | - | 2 | 115 | 970.00 | - | - | - | - | - |
| 2.72 | 0.00 | - | 1 | 87 | 980.00 | - | - | - | - | - |
| 2.63 | 0.00 | - | 1 | 26 | 990.00 | - | - | - | - | - |
| 2.55 | +0.13 | +5.37% | 1 | 70 | 1,000.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 2 | 38 | 1,010.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 1 | 28 | 1,020.00 | - | - | - | - | - |
| 2.25 | +0.07 | +3.21% | 5 | 1,038 | 1,030.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.