Mercado fechado
BOVESPA
116.008,64 -136,41 (-0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
51.677,48 -276,53 (-0,53%) PETROLEO CRU
90,33 +0,70 (+0,78%) OURO
1.944,90 +5,30 (+0,27%) Bitcoin USD
26.586,54 -45,60 (-0,17%)
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 janeiro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 223.85 | 0.00 | - | 5 | 791 | 110.00 | 0.01 | -0.01 | -50.00% | 100 | 5,254 |
| 120.93 | 0.00 | - | 1 | 385 | 115.00 | 0.01 | 0.00 | - | 14 | 1,671 |
| 205.50 | 0.00 | - | 17 | 653 | 120.00 | 0.01 | 0.00 | - | 2 | 1,121 |
| 204.99 | 0.00 | - | 2 | 1,645 | 125.00 | 0.02 | 0.00 | - | 5 | 3,707 |
| 195.27 | 0.00 | - | 102 | 1,099 | 130.00 | 0.02 | -0.01 | -33.33% | 27 | 1,914 |
| 190.85 | 0.00 | - | 6 | 797 | 135.00 | 0.02 | -0.02 | -50.00% | 27 | 1,345 |
| 182.01 | 0.00 | - | 1 | 666 | 140.00 | 0.04 | 0.00 | - | 30 | 6,004 |
| 179.62 | 0.00 | - | 1 | 579 | 145.00 | 0.04 | -0.01 | -20.00% | 100 | 4,386 |
| 175.00 | 0.00 | - | 2 | 1,068 | 150.00 | 0.05 | 0.00 | - | 10 | 3,202 |
| 193.43 | 0.00 | - | 1 | 580 | 155.00 | 0.05 | 0.00 | - | 5 | 2,221 |
| 175.70 | 0.00 | - | 1 | 765 | 160.00 | 0.06 | 0.00 | - | 6 | 1,630 |
| 162.14 | 0.00 | - | 68 | 605 | 165.00 | 0.08 | +0.01 | +14.29% | 18 | 2,652 |
| 161.30 | 0.00 | - | 1 | 1,884 | 170.00 | 0.10 | 0.00 | - | 2 | 2,815 |
| 157.01 | 0.00 | - | 1 | 294 | 175.00 | 0.12 | +0.01 | +9.09% | 1 | 7,239 |
| 155.62 | 0.00 | - | 4 | 571 | 180.00 | 0.15 | 0.00 | - | 6 | 5,751 |
| 141.69 | 0.00 | - | 2 | 381 | 185.00 | 0.17 | 0.00 | - | 1 | 4,400 |
| 145.88 | 0.00 | - | 4 | 944 | 190.00 | 0.21 | 0.00 | - | 5 | 7,343 |
| 136.86 | 0.00 | - | 3 | 241 | 195.00 | 0.25 | 0.00 | - | 25 | 8,750 |
| 121.40 | -2.73 | -2.20% | 1 | 2,463 | 200.00 | 0.29 | 0.00 | - | 98 | 11,026 |
| 127.79 | 0.00 | - | 1 | 932 | 205.00 | 0.39 | +0.06 | +18.18% | 41 | 4,256 |
| 121.30 | 0.00 | - | 2 | 1,768 | 210.00 | 0.42 | 0.00 | - | 2 | 11,278 |
| 112.37 | 0.00 | - | 20 | 1,287 | 215.00 | 0.50 | 0.00 | - | 34 | 10,668 |
| 110.54 | 0.00 | - | 4 | 1,713 | 220.00 | 0.63 | -0.02 | -3.08% | 52 | 7,891 |
| 106.80 | 0.00 | - | 1 | 1,737 | 225.00 | 0.79 | +0.09 | +12.86% | 2 | 8,439 |
| 90.90 | -11.80 | -11.49% | 2 | 967 | 230.00 | 0.90 | +0.04 | +4.65% | 1 | 9,068 |
| 88.56 | -5.74 | -6.09% | 5 | 1,849 | 235.00 | 1.16 | +0.22 | +23.40% | 138 | 6,482 |
| 89.10 | 0.00 | - | 2 | 3,211 | 240.00 | 1.37 | +0.24 | +21.24% | 149 | 8,124 |
| 78.00 | -9.23 | -10.58% | 2 | 1,393 | 245.00 | 1.62 | +0.12 | +8.00% | 195 | 5,582 |
| 74.35 | -2.19 | -2.86% | 9 | 6,422 | 250.00 | 2.04 | +0.19 | +10.27% | 55 | 17,838 |
| 68.27 | -0.66 | -0.96% | 2 | 2,503 | 255.00 | 2.36 | +0.33 | +16.26% | 13 | 8,676 |
| 64.81 | -3.89 | -5.66% | 7 | 3,166 | 260.00 | 2.91 | +0.32 | +12.36% | 63 | 9,337 |
| 59.45 | -4.59 | -7.17% | 1 | 3,469 | 265.00 | 2.74 | 0.00 | - | 8 | 6,765 |
| 58.74 | -1.81 | -2.99% | 1 | 5,994 | 270.00 | 4.05 | +0.40 | +10.96% | 24 | 10,570 |
| 52.65 | -1.86 | -3.41% | 5 | 3,319 | 275.00 | 4.45 | +0.50 | +12.66% | 34 | 5,748 |
| 47.80 | -1.45 | -2.94% | 5 | 5,117 | 280.00 | 5.70 | +0.45 | +8.57% | 59 | 7,491 |
| 45.55 | -1.28 | -2.73% | 2 | 3,455 | 285.00 | 6.75 | +0.70 | +11.57% | 41 | 8,601 |
| 41.42 | 0.00 | - | 1 | 5,206 | 290.00 | 7.87 | +0.80 | +11.32% | 189 | 8,140 |
| 35.65 | -2.90 | -7.52% | 2 | 4,335 | 295.00 | 8.37 | +0.90 | +12.05% | 70 | 4,698 |
| 31.98 | -2.10 | -6.16% | 76 | 20,290 | 300.00 | 10.45 | +1.17 | +12.61% | 308 | 14,953 |
| 29.25 | -2.40 | -7.58% | 37 | 7,214 | 305.00 | 12.00 | +0.73 | +6.48% | 255 | 9,175 |
| 24.95 | -3.00 | -10.73% | 394 | 6,079 | 310.00 | 13.87 | +1.37 | +10.96% | 104 | 7,411 |
| 22.93 | -1.92 | -7.73% | 110 | 2,982 | 315.00 | 16.10 | +1.70 | +11.81% | 80 | 4,741 |
| 19.40 | -2.05 | -9.56% | 430 | 6,277 | 320.00 | 18.23 | +1.42 | +8.45% | 79 | 4,571 |
| 17.75 | -1.25 | -6.58% | 108 | 4,825 | 325.00 | 20.26 | +0.85 | +4.38% | 151 | 7,305 |
| 14.61 | -1.79 | -10.91% | 1,204 | 8,942 | 330.00 | 22.65 | +0.66 | +3.00% | 246 | 6,113 |
| 12.50 | -1.70 | -11.97% | 36 | 9,500 | 335.00 | 26.00 | +2.00 | +8.33% | 16 | 7,298 |
| 10.79 | -1.26 | -10.46% | 301 | 20,748 | 340.00 | 30.00 | +2.05 | +7.33% | 10 | 11,804 |
| 8.95 | -1.60 | -15.17% | 109 | 4,797 | 345.00 | 30.50 | +1.60 | +5.54% | 5 | 1,487 |
| 7.60 | -1.14 | -13.04% | 771 | 17,848 | 350.00 | 36.25 | +2.60 | +7.73% | 1 | 1,988 |
| 6.25 | -1.45 | -18.83% | 49 | 5,141 | 355.00 | 28.65 | 0.00 | - | 4 | 808 |
| 5.18 | -1.42 | -21.52% | 117 | 10,004 | 360.00 | 45.50 | +3.90 | +9.38% | 3 | 1,055 |
| 4.50 | -0.55 | -10.89% | 52 | 5,170 | 365.00 | 45.95 | 0.00 | - | 251 | 1,039 |
| 3.80 | -0.60 | -13.64% | 71 | 8,363 | 370.00 | 41.68 | 0.00 | - | 20 | 1,605 |
| 3.00 | -0.64 | -17.58% | 92 | 11,304 | 375.00 | 54.09 | 0.00 | - | 17 | 1,619 |
| 2.50 | -0.50 | -16.67% | 108 | 15,048 | 380.00 | 57.09 | 0.00 | - | 29 | 503 |
| 2.02 | -0.37 | -15.48% | 7 | 5,207 | 385.00 | 66.43 | 0.00 | - | 2 | 20 |
| 1.79 | -0.29 | -13.94% | 23 | 2,780 | 390.00 | 63.64 | 0.00 | - | 2 | 2 |
| 1.48 | -0.35 | -19.13% | 162 | 1,476 | 395.00 | 74.40 | 0.00 | - | 2 | 1 |
| 1.22 | -0.24 | -16.44% | 116 | 12,470 | 400.00 | 71.13 | 0.00 | - | 2 | 1 |
| 1.02 | -0.13 | -11.30% | 6 | 2,302 | 405.00 | 84.15 | 0.00 | - | 2,320 | 0 |
| 0.84 | -0.31 | -26.96% | 29 | 4,326 | 410.00 | 87.70 | 0.00 | - | 2 | 0 |
| 0.73 | -0.02 | -2.67% | 11 | 1,695 | 415.00 | 88.60 | 0.00 | - | 4 | 0 |
| 0.61 | -0.10 | -14.08% | 6 | 2,594 | 420.00 | 91.82 | 0.00 | - | 8 | 0 |
| 0.54 | -0.05 | -8.47% | 40 | 4,626 | 425.00 | 101.85 | 0.00 | - | 1 | 0 |
| 0.45 | -0.08 | -15.09% | 4 | 1,407 | 430.00 | 102.03 | 0.00 | - | 5 | 0 |
| 0.45 | 0.00 | - | 12 | 1,762 | 435.00 | 98.35 | 0.00 | - | 320 | 0 |
| 0.34 | -0.02 | -5.56% | 10 | 2,073 | 440.00 | 95.00 | 0.00 | - | 4 | 0 |
| 0.31 | +0.01 | +3.33% | 61 | 926 | 445.00 | 111.70 | 0.00 | - | 219 | 0 |
| 0.25 | -0.04 | -13.79% | 11 | 7,046 | 450.00 | 120.90 | 0.00 | - | 3 | 0 |
| 0.24 | -0.01 | -4.00% | 3 | 710 | 455.00 | 120.20 | 0.00 | - | 1,116 | 0 |
| 0.22 | -0.02 | -8.33% | 1 | 3,578 | 460.00 | 123.75 | 0.00 | - | 13 | 0 |
| 0.18 | 0.00 | - | 2 | 535 | 465.00 | 120.04 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 17 | 1,269 | 470.00 | 131.38 | 0.00 | - | 50 | 0 |
| 0.13 | -0.04 | -23.53% | 8 | 675 | 475.00 | 146.80 | 0.00 | - | 2 | 0 |
| 0.11 | -0.01 | -8.33% | 2 | 1,579 | 480.00 | 150.98 | 0.00 | - | 144 | 0 |
| 0.11 | 0.00 | - | 200 | 427 | 485.00 | 146.28 | 0.00 | - | 220 | 0 |
| 0.11 | 0.00 | - | 10 | 929 | 490.00 | 149.92 | 0.00 | - | 708 | 0 |
| 0.09 | 0.00 | - | 1 | 457 | 495.00 | 172.63 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 123 | 3,123 | 500.00 | 178.15 | 0.00 | - | 7 | 2 |
| 0.07 | 0.00 | - | 4 | 37 | 505.00 | 182.66 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 100 | 758 | 510.00 | 191.48 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 360 | 393 | 515.00 | 187.10 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 42 | 10,285 | 520.00 | 188.98 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 84 | 525.00 | 196.67 | 0.00 | - | 721 | 0 |
| 0.03 | 0.00 | - | 7 | 662 | 530.00 | 200.95 | 0.00 | - | 194 | 0 |
| 0.04 | 0.00 | - | 716 | 474 | 535.00 | 202.66 | 0.00 | - | 40 | 0 |
| 0.03 | -0.01 | -25.00% | 105 | 2,347 | 540.00 | 207.62 | 0.00 | - | 86 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
