Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.037,04 +99,00 (+0,37%)
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
15 de março de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.70 | 0.00 | - | 62 | 32 | 140.00 | 0.12 | 0.00 | - | 7 | 199 |
| 177.30 | 0.00 | - | 10 | 7 | 145.00 | 0.16 | 0.00 | - | 3 | 527 |
| 175.48 | 0.00 | - | 2 | 2 | 150.00 | 0.16 | 0.00 | - | 1 | 1,706 |
| - | - | - | - | - | 155.00 | 0.17 | 0.00 | - | 20 | 914 |
| 168.33 | 0.00 | - | 1 | 11 | 160.00 | 0.21 | 0.00 | - | 20 | 408 |
| - | - | - | - | - | 165.00 | 0.29 | 0.00 | - | 1 | 639 |
| 150.25 | 0.00 | - | 2 | 1 | 170.00 | 0.35 | 0.00 | - | 1 | 422 |
| 161.05 | 0.00 | - | 1 | 6 | 175.00 | 0.58 | 0.00 | - | 1 | 1,258 |
| - | - | - | - | - | 180.00 | 0.48 | 0.00 | - | 2 | 80 |
| 141.43 | 0.00 | - | - | 43 | 185.00 | 0.61 | 0.00 | - | 4 | 290 |
| 109.00 | 0.00 | - | - | 1 | 190.00 | 0.56 | -0.10 | -15.15% | 1 | 1,298 |
| 134.30 | 0.00 | - | 2 | 18 | 195.00 | 0.75 | 0.00 | - | 2 | 636 |
| 123.40 | 0.00 | - | 5 | 19 | 200.00 | 0.99 | 0.00 | - | 3 | 576 |
| 112.20 | 0.00 | - | 2 | 25 | 210.00 | 1.00 | -0.27 | -21.26% | 1 | 736 |
| 106.47 | 0.00 | - | 2 | 26 | 215.00 | 1.53 | 0.00 | - | 1 | 946 |
| 109.87 | 0.00 | - | 2 | 13 | 220.00 | 1.84 | 0.00 | - | 27 | 1,061 |
| 110.10 | 0.00 | - | 1 | 24 | 225.00 | 1.92 | 0.00 | - | 2 | 213 |
| 105.65 | 0.00 | - | 1 | 24 | 230.00 | 2.35 | 0.00 | - | 10 | 4,483 |
| 104.50 | 0.00 | - | 1 | 371 | 235.00 | 2.87 | 0.00 | - | 48 | 777 |
| 105.00 | 0.00 | - | 1 | 94 | 240.00 | 2.61 | -0.49 | -15.81% | 2 | 1,266 |
| 102.85 | 0.00 | - | 5 | 171 | 245.00 | 3.20 | -0.25 | -7.25% | 18 | 534 |
| 72.36 | 0.00 | - | 1 | 746 | 250.00 | 4.00 | 0.00 | - | 6 | 3,690 |
| 75.25 | 0.00 | - | 2 | 436 | 255.00 | 4.25 | -0.15 | -3.41% | 22 | 820 |
| 62.52 | 0.00 | - | 2 | 346 | 260.00 | 4.85 | -0.82 | -14.46% | 75 | 5,014 |
| 58.70 | 0.00 | - | 2 | 90 | 265.00 | 5.65 | -0.95 | -14.39% | 14 | 747 |
| 56.37 | 0.00 | - | 8 | 278 | 270.00 | 6.51 | -0.44 | -6.33% | 9 | 2,385 |
| 54.20 | +4.20 | +8.40% | 1 | 191 | 275.00 | 7.30 | -0.65 | -8.18% | 11 | 979 |
| 48.55 | 0.00 | - | 2 | 203 | 280.00 | 8.40 | -0.60 | -6.67% | 21 | 2,383 |
| 48.05 | +5.20 | +12.14% | 11 | 945 | 285.00 | 9.35 | -0.70 | -6.97% | 41 | 932 |
| 41.93 | 0.00 | - | 5 | 324 | 290.00 | 10.90 | -0.75 | -6.44% | 39 | 1,487 |
| 38.48 | 0.00 | - | 150 | 487 | 295.00 | 12.25 | -0.94 | -7.13% | 17 | 1,094 |
| 36.31 | +1.86 | +5.40% | 152 | 817 | 300.00 | 13.65 | -1.25 | -8.39% | 128 | 4,133 |
| 34.29 | +1.99 | +6.16% | 5 | 720 | 305.00 | 15.45 | -2.05 | -11.71% | 8 | 3,114 |
| 29.80 | +0.85 | +2.94% | 37 | 926 | 310.00 | 17.60 | -0.70 | -3.83% | 81 | 1,793 |
| 27.21 | +1.81 | +7.13% | 19 | 1,023 | 315.00 | 18.90 | -2.95 | -13.50% | 26 | 1,248 |
| 24.46 | +1.27 | +5.48% | 262 | 2,317 | 320.00 | 21.19 | -2.21 | -9.44% | 1 | 2,082 |
| 22.35 | +1.80 | +8.76% | 32 | 2,620 | 325.00 | 27.20 | 0.00 | - | 14 | 1,719 |
| 19.55 | +0.89 | +4.77% | 48 | 1,596 | 330.00 | 30.35 | 0.00 | - | 13 | 1,866 |
| 17.57 | +2.12 | +13.72% | 29 | 1,137 | 335.00 | 27.91 | -3.64 | -11.54% | 32 | 789 |
| 15.30 | +1.05 | +7.37% | 148 | 4,335 | 340.00 | 31.46 | -1.34 | -4.09% | 500 | 651 |
| 13.20 | +0.90 | +7.32% | 29 | 1,651 | 345.00 | 38.08 | 0.00 | - | 5 | 1,560 |
| 11.37 | +0.27 | +2.43% | 470 | 2,099 | 350.00 | 38.00 | -2.20 | -5.47% | 8 | 802 |
| 10.70 | +1.35 | +14.44% | 11 | 828 | 355.00 | 41.88 | +1.93 | +4.83% | 4 | 144 |
| 8.75 | +0.55 | +6.71% | 150 | 1,263 | 360.00 | 51.21 | 0.00 | - | 2 | 68 |
| 7.50 | +0.40 | +5.63% | 3 | 3,295 | 365.00 | 55.01 | 0.00 | - | 4 | 43 |
| 6.60 | +0.48 | +7.84% | 153 | 1,370 | 370.00 | 59.99 | 0.00 | - | 1 | 373 |
| 5.70 | +0.45 | +8.57% | 18 | 953 | 375.00 | 60.50 | 0.00 | - | 1 | 183 |
| 4.92 | +0.39 | +8.61% | 26 | 2,516 | 380.00 | 66.34 | 0.00 | - | 10 | 123 |
| 4.15 | +0.30 | +7.79% | 3 | 646 | 385.00 | 65.90 | -7.58 | -10.32% | 3 | 20 |
| 3.55 | +0.25 | +7.58% | 38 | 389 | 390.00 | 78.20 | 0.00 | - | 9 | 10 |
| 3.05 | +0.32 | +11.72% | 15 | 1,394 | 395.00 | 83.20 | 0.00 | - | 2 | 0 |
| 2.68 | +0.24 | +9.84% | 209 | 2,701 | 400.00 | 88.30 | 0.00 | - | 2 | 0 |
| 2.26 | +0.15 | +7.11% | 14 | 598 | 405.00 | 87.25 | +21.95 | +33.61% | 2 | 0 |
| 1.86 | 0.00 | - | 8 | 546 | 410.00 | 70.35 | 0.00 | - | 2 | 0 |
| 1.70 | +0.18 | +11.84% | 17 | 241 | 415.00 | 84.65 | 0.00 | - | 4 | 0 |
| 1.54 | +0.25 | +19.38% | 5 | 898 | 420.00 | 101.71 | +2.56 | +2.58% | 500 | 1 |
| 1.20 | 0.00 | - | 74 | 358 | 425.00 | 102.25 | 0.00 | - | 88 | 0 |
| 0.98 | 0.00 | - | 1 | 763 | 430.00 | 117.80 | 0.00 | - | 16 | 7 |
| 0.98 | +0.10 | +11.36% | 23 | 132 | 435.00 | 102.20 | 0.00 | - | 1 | 0 |
| 0.78 | 0.00 | - | 9 | 275 | 440.00 | 127.34 | 0.00 | - | 2 | 0 |
| 0.86 | 0.00 | - | 11 | 289 | 445.00 | 90.98 | 0.00 | - | 131 | 0 |
| 0.64 | +0.02 | +3.23% | 4 | 422 | 450.00 | 119.98 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 3 | 151 | 455.00 | 125.17 | 0.00 | - | 2 | 0 |
| 0.50 | -0.21 | -29.58% | 1 | 453 | 460.00 | 140.83 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 12 | 487 | 465.00 | 109.85 | 0.00 | - | 4 | 0 |
| 0.44 | 0.00 | - | 175 | 515 | 470.00 | 135.90 | 0.00 | - | 4 | 0 |
| 0.91 | 0.00 | - | 58 | 162 | 475.00 | 135.59 | 0.00 | - | 4 | 0 |
| 0.31 | +0.02 | +6.90% | 1 | 566 | 480.00 | 157.80 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 11 | 701 | 485.00 | 149.72 | 0.00 | - | 2 | 0 |
| 0.25 | -0.02 | -7.41% | 4 | 1,157 | 490.00 | 176.82 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1 | 397 | 495.00 | 180.99 | 0.00 | - | 10 | 0 |
| 0.20 | 0.00 | - | 2 | 1,002 | 500.00 | 177.18 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 1 | 6 | 505.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 22 | 66 | 510.00 | 182.54 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 1 | 3 | 515.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 520.00 | 197.44 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 1 | 20 | 525.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 49 | 530.00 | 193.59 | 0.00 | - | 272 | 0 |
| 0.10 | 0.00 | - | 1 | 102 | 535.00 | 198.36 | 0.00 | - | 60 | 0 |
| 0.10 | 0.00 | - | 1 | 2,930 | 540.00 | 228.24 | 0.00 | - | - | 0 |
© 2023 Yahoo. Todos os direitos reservados.
