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
67.952,19 +949,41 (+1,42%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
16 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 246.80 | 0.00 | - | 1 | 11 | 185.00 | 0.01 | 0.00 | - | 2 | 210 |
| 273.90 | 0.00 | - | 2 | 3 | 190.00 | 0.02 | 0.00 | - | 40 | 38 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 1 | 37 |
| 218.15 | -43.35 | -16.58% | 1 | 5 | 200.00 | 0.02 | 0.00 | - | 3 | 54 |
| 181.25 | 0.00 | - | - | 30 | 210.00 | 0.01 | 0.00 | - | 1 | 47 |
| 210.34 | 0.00 | - | 5 | 12 | 220.00 | 0.02 | 0.00 | - | 2 | 44 |
| 222.34 | 0.00 | - | - | 1 | 230.00 | 0.02 | 0.00 | - | 3 | 573 |
| 206.76 | 0.00 | - | 2 | 8 | 240.00 | 0.04 | 0.00 | - | 1,100 | 1,131 |
| 195.78 | 0.00 | - | 102 | 1,627 | 250.00 | 0.02 | 0.00 | - | 4 | 1,157 |
| 165.96 | +1.26 | +0.77% | 6 | 40 | 260.00 | 0.03 | +0.01 | +50.00% | 5 | 234 |
| 191.90 | 0.00 | - | 10 | 15 | 265.00 | 0.04 | 0.00 | - | 4 | 1 |
| 149.42 | 0.00 | - | 1 | 38 | 270.00 | 0.05 | -0.05 | -50.00% | 41 | 443 |
| 151.12 | +0.29 | +0.19% | 1 | 8 | 275.00 | 0.05 | +0.02 | +66.67% | 70 | 125 |
| 147.53 | +7.35 | +5.24% | 1 | 55 | 280.00 | 0.05 | -0.01 | -16.67% | 31 | 232 |
| 160.50 | 0.00 | - | 13 | 8 | 285.00 | 0.09 | 0.00 | - | 1 | 2 |
| 130.25 | 0.00 | - | 2 | 25 | 290.00 | 0.08 | -0.04 | -33.33% | 1 | 260 |
| 150.15 | 0.00 | - | 13 | 25 | 295.00 | 0.04 | 0.00 | - | 1 | 80 |
| 126.00 | +5.44 | +4.51% | 3 | 89 | 300.00 | 0.10 | -0.09 | -47.37% | 8 | 743 |
| 119.27 | 0.00 | - | 4 | 71 | 305.00 | 0.15 | -0.08 | -34.78% | 1 | 283 |
| 118.80 | -1.40 | -1.16% | 1 | 116 | 310.00 | 0.13 | -0.11 | -45.83% | 34 | 1,042 |
| 106.73 | -21.83 | -16.98% | 2 | 83 | 315.00 | 0.19 | -0.05 | -20.83% | 17 | 368 |
| 107.32 | -17.97 | -14.34% | 2 | 93 | 320.00 | 0.22 | -0.07 | -24.14% | 22 | 1,691 |
| 97.40 | -0.10 | -0.10% | 2 | 40 | 325.00 | 0.48 | 0.00 | - | 14 | 2,272 |
| 96.45 | -4.47 | -4.43% | 18 | 116 | 330.00 | 0.30 | -0.24 | -44.44% | 35 | 628 |
| 88.55 | 0.00 | - | 1 | 145 | 335.00 | 0.38 | -0.21 | -35.59% | 34 | 931 |
| 98.82 | 0.00 | - | 1 | 113 | 340.00 | 0.43 | -0.33 | -43.42% | 9 | 5,401 |
| 80.04 | 0.00 | - | 2 | 76 | 345.00 | 0.50 | -0.44 | -46.81% | 412 | 3,146 |
| 76.30 | +5.60 | +7.92% | 10 | 761 | 350.00 | 0.57 | -0.47 | -45.19% | 42 | 7,687 |
| 67.03 | -1.31 | -1.92% | 2 | 252 | 355.00 | 0.68 | -0.47 | -40.87% | 374 | 9,471 |
| 67.39 | +5.20 | +8.36% | 13 | 373 | 360.00 | 0.85 | -0.52 | -37.96% | 359 | 2,051 |
| 61.40 | +3.96 | +6.89% | 67 | 394 | 365.00 | 1.02 | -0.77 | -43.02% | 50 | 4,206 |
| 59.38 | +5.33 | +9.86% | 11 | 582 | 370.00 | 1.21 | -0.98 | -44.75% | 75 | 6,917 |
| 53.15 | +3.72 | +7.53% | 23 | 34,551 | 375.00 | 1.50 | -1.08 | -41.86% | 69 | 3,155 |
| 49.96 | +5.82 | +13.19% | 17 | 830 | 380.00 | 1.87 | -1.36 | -42.11% | 454 | 2,211 |
| 45.38 | +2.36 | +5.49% | 13 | 532 | 385.00 | 2.31 | -1.09 | -32.06% | 1,925 | 1,758 |
| 40.23 | +1.03 | +2.63% | 21 | 720 | 390.00 | 3.05 | -1.42 | -31.77% | 294 | 6,329 |
| 35.00 | +4.75 | +15.70% | 16 | 933 | 395.00 | 3.85 | -1.80 | -31.86% | 5,279 | 3,334 |
| 30.75 | +4.35 | +16.48% | 128 | 1,667 | 400.00 | 4.60 | -2.45 | -34.75% | 508 | 7,394 |
| 27.12 | +3.28 | +13.76% | 33 | 729 | 405.00 | 5.95 | -2.65 | -30.81% | 2,569 | 3,866 |
| 23.45 | +3.95 | +20.26% | 240 | 1,836 | 410.00 | 7.41 | -2.88 | -27.99% | 1,517 | 7,635 |
| 19.85 | +3.05 | +18.15% | 428 | 1,656 | 415.00 | 9.21 | -3.04 | -24.82% | 561 | 3,524 |
| 16.80 | +2.83 | +20.26% | 860 | 7,510 | 420.00 | 10.90 | -3.50 | -24.31% | 1,082 | 5,252 |
| 14.10 | +2.45 | +21.03% | 1,145 | 3,180 | 425.00 | 13.20 | -4.05 | -23.48% | 691 | 5,365 |
| 11.75 | +2.29 | +24.21% | 2,186 | 3,066 | 430.00 | 16.10 | -3.78 | -19.01% | 656 | 6,612 |
| 9.50 | +1.94 | +25.66% | 1,411 | 8,889 | 435.00 | 18.70 | -4.50 | -19.40% | 219 | 2,812 |
| 7.40 | +1.40 | +23.33% | 2,178 | 70,472 | 440.00 | 21.40 | -5.25 | -19.70% | 306 | 6,354 |
| 5.95 | +1.15 | +23.96% | 3,674 | 10,069 | 445.00 | 24.96 | -3.44 | -12.11% | 124 | 4,211 |
| 4.55 | +0.90 | +24.66% | 1,788 | 6,833 | 450.00 | 28.55 | -4.26 | -12.98% | 54 | 3,289 |
| 3.45 | +0.63 | +22.34% | 2,135 | 8,070 | 455.00 | 30.77 | -5.53 | -15.23% | 14 | 2,274 |
| 2.59 | +0.43 | +19.91% | 1,804 | 9,034 | 460.00 | 36.25 | -3.85 | -9.60% | 165 | 1,439 |
| 1.98 | +0.36 | +22.22% | 470 | 10,676 | 465.00 | 42.10 | -1.30 | -3.00% | 59 | 1,110 |
| 1.46 | +0.19 | +14.96% | 2,818 | 14,663 | 470.00 | 44.46 | -7.04 | -13.67% | 110 | 4,451 |
| 1.08 | +0.15 | +16.13% | 1,122 | 4,407 | 475.00 | 48.57 | -3.62 | -6.94% | 40 | 70 |
| 0.81 | +0.10 | +14.08% | 258 | 13,116 | 480.00 | 54.95 | +16.70 | +43.66% | 2 | 159 |
| 0.57 | +0.04 | +7.55% | 283 | 1,844 | 485.00 | 57.47 | 0.00 | - | 1 | 1 |
| 0.44 | +0.04 | +10.00% | 216 | 3,331 | 490.00 | 47.98 | 0.00 | - | 8 | 0 |
| 0.36 | +0.06 | +20.00% | 78 | 1,490 | 495.00 | 42.10 | 0.00 | - | 6 | 0 |
| 0.29 | +0.04 | +16.00% | 2,124 | 6,744 | 500.00 | 60.87 | 0.00 | - | 4 | 0 |
| 0.22 | +0.02 | +10.00% | 128 | 1,476 | 505.00 | 45.05 | 0.00 | - | - | 0 |
| 0.18 | +0.02 | +12.50% | 63 | 1,466 | 510.00 | 56.30 | 0.00 | - | 2 | 0 |
| 0.13 | -0.02 | -13.33% | 34 | 601 | 515.00 | 59.40 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 89 | 2,226 | 520.00 | 94.00 | 0.00 | - | 5 | 0 |
| 0.09 | -0.01 | -10.00% | 25 | 418 | 525.00 | 59.26 | 0.00 | - | 3 | 0 |
| 0.08 | -0.01 | -11.11% | 8 | 517 | 530.00 | 117.61 | 0.00 | - | 50 | 0 |
| 0.07 | +0.04 | +133.33% | 1 | 317 | 535.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 1,225 | 540.00 | 122.80 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 147 | 545.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 1,103 | 550.00 | 120.46 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 68 | 555.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 638 | 560.00 | 130.01 | 0.00 | - | 26 | 0 |
| 0.02 | 0.00 | - | 72 | 1,409 | 580.00 | 137.30 | 0.00 | - | 146 | 0 |
| 0.01 | 0.00 | - | 100 | 1,666 | 600.00 | 146.24 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 52 | 2,148 | 620.00 | 197.76 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Todos os direitos reservados.