Mercado fechado
BOVESPA
135.118,22 +236,27 (+0,18%) MERVAL
1.812.872,38 -4.861,62 (-0,27%) MXX
52.016,85 +17,15 (+0,03%) PETROLEO CRU
70,50 +0,41 (+0,58%) OURO
2.610,10 +1,20 (+0,05%) Bitcoin USD
57.878,80 -1.614,47 (-2,71%)
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
19 de setembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.79 | 0.00 | - | 1 | 2 | 200.00 | 0.80 | 0.00 | - | 2 | 237 |
| 224.70 | 0.00 | - | 1 | 7 | 210.00 | 1.27 | 0.00 | - | 2 | 954 |
| 249.10 | 0.00 | - | 2 | 12 | 220.00 | 1.08 | 0.00 | - | 70 | 292 |
| 200.43 | 0.00 | - | 16 | 19 | 230.00 | 1.85 | 0.00 | - | 2 | 190 |
| 231.93 | 0.00 | - | 1 | 30 | 240.00 | 1.82 | 0.00 | - | 2 | 407 |
| 173.75 | 0.00 | - | 2 | 21 | 250.00 | 2.41 | 0.00 | - | 1 | 112 |
| 176.90 | 0.00 | - | 4 | 7 | 260.00 | 2.88 | 0.00 | - | 69 | 499 |
| 156.05 | 0.00 | - | 2 | 21 | 270.00 | 2.55 | 0.00 | - | 1 | 227 |
| 145.15 | 0.00 | - | 1 | 11 | 280.00 | 4.46 | 0.00 | - | 3 | 132 |
| 138.50 | 0.00 | - | 34 | 34 | 290.00 | 4.60 | 0.00 | - | 4 | 447 |
| 132.35 | 0.00 | - | 1 | 57 | 300.00 | 4.50 | -0.03 | -0.66% | 2 | 681 |
| 135.50 | 0.00 | - | 1 | 49 | 310.00 | 6.20 | 0.00 | - | 1 | 203 |
| 127.00 | 0.00 | - | 1 | 21 | 320.00 | 6.50 | +0.30 | +4.84% | 3 | 902 |
| 117.10 | 0.00 | - | 2 | 117 | 330.00 | 7.85 | +0.30 | +3.97% | 3 | 364 |
| 112.65 | +7.40 | +7.03% | 2 | 18 | 340.00 | 9.11 | +0.14 | +1.56% | 1 | 343 |
| 104.30 | +4.51 | +4.52% | 3 | 178 | 350.00 | 10.77 | -3.03 | -21.96% | 2 | 686 |
| 97.00 | 0.00 | - | 4 | 53 | 360.00 | 12.64 | +0.07 | +0.56% | 1 | 819 |
| 88.10 | -1.36 | -1.52% | 3 | 139 | 370.00 | 14.74 | 0.00 | - | 5 | 849 |
| 80.58 | 0.00 | - | 5 | 586 | 380.00 | 17.60 | +0.25 | +1.44% | 36 | 563 |
| 74.50 | 0.00 | - | 2 | 761 | 390.00 | 19.85 | -0.25 | -1.24% | 2 | 391 |
| 68.85 | -0.15 | -0.22% | 4 | 530 | 400.00 | 22.63 | -0.97 | -4.11% | 2 | 390 |
| 62.25 | +0.25 | +0.40% | 1 | 260 | 410.00 | 27.25 | 0.00 | - | 27 | 318 |
| 55.54 | -0.81 | -1.44% | 4 | 375 | 420.00 | 29.88 | -0.82 | -2.67% | 2 | 336 |
| 49.90 | -0.40 | -0.80% | 6 | 485 | 430.00 | 34.97 | 0.00 | - | 51 | 582 |
| 46.00 | +0.15 | +0.33% | 4 | 319 | 440.00 | 38.40 | -4.51 | -10.51% | 1 | 573 |
| 41.05 | -0.05 | -0.12% | 13 | 675 | 450.00 | 44.45 | -8.27 | -15.69% | 11 | 190 |
| 35.70 | 0.00 | - | 5 | 308 | 460.00 | 58.50 | 0.00 | - | 10 | 75 |
| 33.70 | +0.10 | +0.30% | 1 | 299 | 465.00 | 63.45 | 0.00 | - | 1 | 42 |
| 33.25 | +0.75 | +2.31% | 2 | 591 | 470.00 | 72.45 | 0.00 | - | 1 | 13 |
| 30.80 | +1.30 | +4.41% | 7 | 278 | 475.00 | 68.85 | 0.00 | - | 17 | 18 |
| 28.65 | +3.40 | +13.47% | 5 | 403 | 480.00 | 74.01 | 0.00 | - | 1 | 29 |
| 26.00 | 0.00 | - | 1 | 76 | 485.00 | 48.90 | 0.00 | - | - | 8 |
| 21.75 | 0.00 | - | 2 | 126 | 490.00 | 51.60 | 0.00 | - | 1 | 92 |
| 22.85 | 0.00 | - | 4 | 73 | 495.00 | 91.22 | 0.00 | - | 4 | 2 |
| 21.60 | +1.18 | +5.78% | 2 | 1,363 | 500.00 | 87.20 | 0.00 | - | 3 | 38 |
| 19.95 | 0.00 | - | 5 | 29 | 505.00 | 92.85 | 0.00 | - | 2 | 1 |
| 18.55 | 0.00 | - | 2 | 161 | 510.00 | 95.60 | 0.00 | - | 2 | 190 |
| 17.75 | +0.45 | +2.60% | 20 | 23 | 515.00 | 98.38 | 0.00 | - | 2 | 1 |
| 16.70 | 0.00 | - | 1 | 309 | 520.00 | 82.20 | 0.00 | - | 2 | 8 |
| 12.20 | 0.00 | - | 2 | 47 | 525.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 309 | 530.00 | 116.21 | 0.00 | - | - | 0 |
| 14.00 | 0.00 | - | 6 | 52 | 535.00 | 128.88 | 0.00 | - | - | 0 |
| 13.01 | +3.02 | +30.23% | 1 | 264 | 540.00 | 133.78 | 0.00 | - | 1 | 0 |
| 9.75 | 0.00 | - | 1 | 110 | 545.00 | - | - | - | - | - |
| 10.70 | +0.18 | +1.71% | 1 | 434 | 550.00 | - | - | - | - | - |
| 7.68 | 0.00 | - | 25 | 79 | 555.00 | 104.00 | 0.00 | - | - | 0 |
| 7.75 | 0.00 | - | 1 | 163 | 560.00 | 134.75 | 0.00 | - | 2 | 0 |
| 5.99 | 0.00 | - | 5 | 175 | 565.00 | 141.00 | 0.00 | - | 3 | 0 |
| 5.02 | 0.00 | - | 7 | 245 | 570.00 | 128.10 | 0.00 | - | 1 | 0 |
| 7.50 | +0.35 | +4.90% | 12 | 229 | 575.00 | - | - | - | - | - |
| 6.85 | +0.85 | +14.17% | 1 | 163 | 580.00 | 130.82 | 0.00 | - | 2 | 0 |
| 6.26 | 0.00 | - | 5 | 15 | 585.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 16 | 204 | 590.00 | - | - | - | - | - |
| 5.05 | 0.00 | - | 1 | 57 | 595.00 | - | - | - | - | - |
| 5.25 | +0.15 | +2.94% | 3 | 476 | 600.00 | - | - | - | - | - |
| 4.85 | 0.00 | - | 1 | 6 | 605.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 54 | 610.00 | - | - | - | - | - |
| 4.05 | 0.00 | - | 1 | 142 | 615.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | 1 | 601 | 620.00 | 184.86 | 0.00 | - | 2 | 0 |
| 2.83 | 0.00 | - | 2 | 44 | 625.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 1 | 187 | 630.00 | - | - | - | - | - |
| 3.00 | 0.00 | - | 1 | 30 | 635.00 | - | - | - | - | - |
| 2.90 | 0.00 | - | 2 | 437 | 640.00 | 186.76 | 0.00 | - | 272 | 0 |
| 2.34 | 0.00 | - | - | 1 | 645.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 1 | 139 | 650.00 | 232.94 | 0.00 | - | - | 0 |
| 1.74 | 0.00 | - | 30 | 44 | 655.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 794 | 660.00 | 234.40 | 0.00 | - | 2 | 0 |
| 1.69 | +0.14 | +9.03% | 1 | 791 | 680.00 | 255.11 | 0.00 | - | 2 | 0 |
| 1.41 | 0.00 | - | 2 | 245 | 685.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 2 | 155 | 690.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 542 | 695.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 798 | 700.00 | 250.54 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. Todos os direitos reservados.