Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.874,37 +660,28 (+1,53%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de compra
16 de fevereiro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 192.50 | 0.00 | - | 1 | 1 | 160.00 | 0.02 | 0.00 | - | 1 | 102 |
| 162.55 | 0.00 | - | - | 1 | 165.00 | 0.02 | 0.00 | - | 1 | 99 |
| 164.48 | 0.00 | - | 1 | 2 | 170.00 | 0.03 | 0.00 | - | 1 | 80 |
| - | - | - | - | - | 175.00 | 0.05 | 0.00 | - | 4 | 1,288 |
| 147.00 | 0.00 | - | 1 | 0 | 180.00 | 0.04 | 0.00 | - | 1 | 811 |
| 140.85 | 0.00 | - | - | 1 | 185.00 | 0.04 | 0.00 | - | 1 | 1,184 |
| 191.87 | 0.00 | - | - | 8 | 190.00 | 0.05 | 0.00 | - | 1 | 196 |
| 170.46 | 0.00 | - | 4 | 2 | 195.00 | 0.07 | 0.00 | - | 485 | 785 |
| 165.44 | 0.00 | - | 6 | 7 | 200.00 | 0.09 | 0.00 | - | 7 | 793 |
| 165.78 | 0.00 | - | 15 | 16 | 205.00 | 0.07 | -0.03 | -30.00% | 1 | 119 |
| 161.25 | 0.00 | - | 36 | 23 | 210.00 | 0.10 | 0.00 | - | 3 | 663 |
| 158.80 | 0.00 | - | 2 | 17 | 215.00 | 0.09 | 0.00 | - | 240 | 628 |
| 157.53 | 0.00 | - | 1 | 7 | 220.00 | 0.10 | -0.01 | -9.09% | 4 | 439 |
| 153.79 | 0.00 | - | 2 | 3 | 225.00 | 0.17 | 0.00 | - | 3 | 649 |
| 136.96 | 0.00 | - | 1 | 31 | 230.00 | 0.19 | 0.00 | - | 6 | 627 |
| 139.50 | 0.00 | - | 1 | 3 | 235.00 | 0.20 | 0.00 | - | 2 | 210 |
| 142.31 | 0.00 | - | 1 | 14 | 240.00 | 0.26 | 0.00 | - | 1 | 644 |
| 136.55 | 0.00 | - | 4 | 13 | 245.00 | 0.25 | 0.00 | - | 1 | 501 |
| 121.30 | 0.00 | - | 1 | 456 | 250.00 | 0.22 | -0.05 | -18.52% | 10 | 679 |
| 114.91 | 0.00 | - | 3 | 18 | 255.00 | 0.31 | 0.00 | - | 10 | 425 |
| 121.51 | 0.00 | - | 1 | 58 | 260.00 | 0.31 | -0.06 | -16.22% | 2 | 2,596 |
| 111.58 | +1.80 | +1.64% | 1 | 43 | 265.00 | 0.37 | -0.06 | -13.95% | 5 | 563 |
| 102.41 | 0.00 | - | 1 | 133 | 270.00 | 0.38 | -0.10 | -20.83% | 5 | 1,047 |
| 101.52 | +3.52 | +3.59% | 1 | 143 | 275.00 | 0.47 | -0.14 | -22.95% | 16 | 477 |
| 93.00 | 0.00 | - | 3 | 94 | 280.00 | 0.52 | -0.11 | -17.46% | 6 | 1,186 |
| 97.05 | 0.00 | - | 1 | 75 | 285.00 | 0.58 | -0.16 | -21.62% | 25 | 1,711 |
| 87.00 | 0.00 | - | 2 | 265 | 290.00 | 0.72 | -0.17 | -19.10% | 19 | 16,217 |
| 81.04 | 0.00 | - | 2 | 95 | 295.00 | 0.82 | -0.21 | -20.39% | 5 | 16,550 |
| 78.00 | +2.85 | +3.79% | 7 | 1,375 | 300.00 | 0.98 | -0.22 | -18.33% | 18 | 2,288 |
| 71.50 | 0.00 | - | 2 | 368 | 305.00 | 1.16 | -0.44 | -27.50% | 86 | 1,559 |
| 64.82 | 0.00 | - | 10 | 354 | 310.00 | 1.47 | -0.23 | -13.53% | 11 | 1,170 |
| 60.47 | 0.00 | - | 1 | 597 | 315.00 | 1.70 | -0.35 | -17.07% | 24 | 1,453 |
| 57.81 | +2.76 | +5.01% | 4 | 812 | 320.00 | 2.04 | -0.46 | -18.40% | 80 | 4,328 |
| 54.85 | +4.63 | +9.22% | 16 | 1,709 | 325.00 | 2.37 | -0.52 | -17.99% | 46 | 1,749 |
| 50.00 | +3.27 | +7.00% | 32 | 1,596 | 330.00 | 2.84 | -0.71 | -20.00% | 66 | 15,075 |
| 45.29 | +2.29 | +5.33% | 16 | 1,905 | 335.00 | 3.50 | -0.60 | -14.63% | 51 | 2,719 |
| 40.75 | +1.60 | +4.09% | 26 | 1,907 | 340.00 | 4.20 | -0.87 | -17.16% | 20 | 1,891 |
| 37.07 | +3.58 | +10.69% | 8 | 1,753 | 345.00 | 5.10 | -0.88 | -14.72% | 216 | 2,450 |
| 33.50 | +2.00 | +6.35% | 172 | 34,191 | 350.00 | 6.01 | -1.09 | -15.35% | 378 | 3,081 |
| 29.15 | +1.30 | +4.67% | 34 | 2,253 | 355.00 | 7.20 | -1.22 | -14.49% | 328 | 2,536 |
| 25.90 | +1.82 | +7.56% | 166 | 6,559 | 360.00 | 8.65 | -1.35 | -13.50% | 92 | 2,095 |
| 22.65 | +1.44 | +6.79% | 158 | 2,111 | 365.00 | 10.30 | -1.55 | -13.08% | 120 | 2,751 |
| 19.80 | +1.49 | +8.14% | 287 | 6,315 | 370.00 | 12.07 | -1.78 | -12.85% | 289 | 3,239 |
| 16.92 | +1.22 | +7.77% | 652 | 5,987 | 375.00 | 14.20 | -1.90 | -11.80% | 117 | 2,447 |
| 14.35 | +1.15 | +8.71% | 258 | 10,565 | 380.00 | 16.75 | -2.05 | -10.90% | 313 | 1,171 |
| 12.00 | +0.90 | +8.11% | 207 | 8,466 | 385.00 | 19.35 | -3.05 | -13.62% | 111 | 872 |
| 10.00 | +0.83 | +9.05% | 132 | 5,046 | 390.00 | 22.84 | -1.91 | -7.72% | 16 | 415 |
| 8.22 | +0.58 | +7.59% | 121 | 3,577 | 395.00 | 25.55 | -1.35 | -5.02% | 1 | 105 |
| 6.65 | +0.45 | +7.26% | 712 | 23,189 | 400.00 | 30.00 | 0.00 | - | 2 | 335 |
| 5.41 | +0.30 | +5.87% | 132 | 7,317 | 405.00 | 35.85 | 0.00 | - | 4 | 422 |
| 4.35 | +0.29 | +7.14% | 43 | 3,187 | 410.00 | 38.85 | 0.00 | - | 4 | 322 |
| 3.53 | +0.26 | +7.95% | 65 | 1,150 | 415.00 | 46.50 | 0.00 | - | 122 | 237 |
| 2.77 | +0.11 | +4.14% | 47 | 6,526 | 420.00 | 49.67 | 0.00 | - | 6 | 168 |
| 2.20 | +0.07 | +3.29% | 34 | 1,353 | 425.00 | 51.79 | 0.00 | - | 2 | 32 |
| 1.72 | +0.01 | +0.58% | 14 | 570 | 430.00 | 60.25 | 0.00 | - | 100 | 0 |
| 1.38 | +0.01 | +0.73% | 4 | 2,526 | 435.00 | 59.91 | 0.00 | - | 13 | 0 |
| 1.12 | 0.00 | - | 140 | 454 | 440.00 | 66.51 | 0.00 | - | 1 | 0 |
| 0.92 | +0.12 | +15.00% | 5 | 507 | 445.00 | 74.30 | 0.00 | - | 150 | 0 |
| 0.74 | -0.01 | -1.33% | 185 | 2,456 | 450.00 | 81.78 | 0.00 | - | - | 0 |
| 0.62 | +0.05 | +8.77% | 4 | 669 | 455.00 | 121.10 | 0.00 | - | 164 | 0 |
| 0.48 | -0.03 | -5.88% | 41 | 384 | 460.00 | 97.72 | 0.00 | - | 48 | 0 |
| 0.40 | -0.02 | -4.76% | 81 | 1,477 | 465.00 | 131.20 | 0.00 | - | 12 | 0 |
| 0.36 | 0.00 | - | 7 | 454 | 470.00 | 132.14 | 0.00 | - | 2 | 0 |
| 0.30 | +0.04 | +15.38% | 7 | 1,014 | 475.00 | 96.29 | 0.00 | - | 1 | 1 |
| 0.22 | -0.10 | -31.25% | 2 | 947 | 480.00 | 101.31 | 0.00 | - | 1 | 0 |
| 0.23 | 0.00 | - | 31 | 203 | 485.00 | 149.49 | 0.00 | - | 1 | 0 |
| 0.17 | -0.01 | -5.56% | 17 | 216 | 490.00 | 117.92 | 0.00 | - | 1 | 0 |
| 0.13 | -0.04 | -23.53% | 1 | 97 | 495.00 | 122.94 | 0.00 | - | 1 | 0 |
| 0.12 | -0.02 | -14.29% | 9 | 916 | 500.00 | 125.67 | 0.00 | - | 76 | 0 |
| 0.12 | 0.00 | - | 1 | 268 | 505.00 | 130.27 | 0.00 | - | 302 | 0 |
| 0.07 | -0.03 | -30.00% | 11 | 518 | 510.00 | 141.14 | 0.00 | - | 106 | 0 |
| 0.09 | 0.00 | - | 1 | 88 | 515.00 | 149.90 | 0.00 | - | 15 | 0 |
| 0.06 | 0.00 | - | 1 | 103 | 520.00 | 140.89 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 1,621 | 525.00 | 145.68 | 0.00 | - | 13 | 0 |
| 0.06 | +0.02 | +50.00% | 1 | 550 | 530.00 | 160.87 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 47 | 358 | 535.00 | 166.16 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 79 | 2,193 | 540.00 | 171.14 | 0.00 | - | 1 | 1 |
© 2023 Yahoo. Todos os direitos reservados.