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
27.033,23 +123,31 (+0,46%)
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
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.20 | +2.48 | +1.19% | 1 | 1,123 | 110.00 | 0.14 | 0.00 | - | 6 | 5,054 |
| 209.00 | 0.00 | - | 1 | 194 | 115.00 | 0.13 | 0.00 | - | 1 | 2,801 |
| 219.60 | 0.00 | - | 1 | 158 | 120.00 | 0.17 | 0.00 | - | 25 | 5,492 |
| 212.00 | 0.00 | - | 1 | 344 | 125.00 | 0.22 | 0.00 | - | 1 | 3,448 |
| 192.50 | 0.00 | - | 1 | 494 | 130.00 | 0.24 | 0.00 | - | 4 | 1,413 |
| 191.11 | 0.00 | - | 60 | 118 | 135.00 | 0.17 | 0.00 | - | 4 | 874 |
| 208.65 | 0.00 | - | 2 | 295 | 140.00 | 0.30 | 0.00 | - | 2 | 2,014 |
| 181.82 | 0.00 | - | 55 | 186 | 145.00 | 0.40 | 0.00 | - | 3 | 848 |
| 171.28 | -11.61 | -6.35% | 8 | 416 | 150.00 | 0.43 | +0.05 | +13.16% | 5 | 2,342 |
| 172.29 | 0.00 | - | 44 | 269 | 155.00 | 0.47 | 0.00 | - | 11 | 1,153 |
| 188.20 | 0.00 | - | 2 | 427 | 160.00 | 0.66 | 0.00 | - | 9 | 2,815 |
| 157.05 | 0.00 | - | 1 | 178 | 165.00 | 0.61 | +0.11 | +22.00% | 10 | 3,557 |
| 161.40 | 0.00 | - | 145 | 257 | 170.00 | 0.83 | 0.00 | - | 1 | 1,509 |
| 159.00 | 0.00 | - | 3 | 213 | 175.00 | 0.95 | 0.00 | - | 32 | 812 |
| 145.74 | 0.00 | - | 1 | 1,775 | 180.00 | 1.12 | 0.00 | - | 3 | 1,963 |
| 143.99 | 0.00 | - | 6 | 917 | 185.00 | 1.33 | 0.00 | - | 105 | 803 |
| 158.70 | 0.00 | - | 10 | 597 | 190.00 | 1.35 | -0.22 | -14.01% | 2 | 840 |
| 137.55 | 0.00 | - | 1 | 239 | 195.00 | 1.63 | 0.00 | - | 25 | 2,202 |
| 119.82 | 0.00 | - | 2 | 2,425 | 200.00 | 1.63 | -0.26 | -13.76% | 1 | 5,408 |
| 138.40 | 0.00 | - | 1 | 220 | 205.00 | 2.14 | 0.00 | - | 321 | 2,764 |
| 136.05 | 0.00 | - | 5 | 1,783 | 210.00 | 2.23 | -0.27 | -10.80% | 276 | 4,628 |
| 111.20 | 0.00 | - | 2 | 959 | 215.00 | 2.70 | -0.13 | -4.59% | 10 | 4,232 |
| 105.91 | +2.23 | +2.15% | 1 | 405 | 220.00 | 3.01 | -0.22 | -6.81% | 3 | 2,554 |
| 97.50 | 0.00 | - | 4 | 276 | 225.00 | 3.30 | -0.47 | -12.47% | 1 | 2,383 |
| 94.96 | 0.00 | - | 1 | 803 | 230.00 | 3.86 | -0.16 | -3.98% | 2 | 3,506 |
| 109.00 | 0.00 | - | 2 | 264 | 235.00 | 4.25 | -0.29 | -6.39% | 51 | 1,387 |
| 88.50 | +3.50 | +4.12% | 10 | 760 | 240.00 | 5.80 | 0.00 | - | 22 | 2,893 |
| 81.00 | 0.00 | - | 1 | 722 | 245.00 | 5.60 | -0.95 | -14.50% | 4 | 1,922 |
| 81.00 | +2.50 | +3.18% | 1 | 2,002 | 250.00 | 6.30 | -0.20 | -3.08% | 8 | 7,794 |
| 78.20 | 0.00 | - | 1 | 1,717 | 255.00 | 6.62 | -0.74 | -10.05% | 12 | 1,408 |
| 67.60 | 0.00 | - | 1 | 943 | 260.00 | 7.63 | -0.69 | -8.29% | 5 | 2,420 |
| 69.00 | +2.59 | +3.90% | 1 | 902 | 265.00 | 10.15 | 0.00 | - | 6 | 1,967 |
| 64.35 | +2.35 | +3.79% | 5 | 2,347 | 270.00 | 9.25 | -0.81 | -8.05% | 4 | 6,488 |
| 63.00 | +3.66 | +6.17% | 1 | 1,326 | 275.00 | 11.00 | -1.02 | -8.49% | 14 | 4,912 |
| 57.21 | +2.59 | +4.74% | 1 | 2,737 | 280.00 | 12.25 | -0.42 | -3.31% | 34 | 3,334 |
| 54.25 | +3.75 | +7.43% | 1 | 1,036 | 285.00 | 13.25 | -1.04 | -7.28% | 62 | 1,675 |
| 51.75 | +4.68 | +9.94% | 1 | 2,172 | 290.00 | 14.91 | -0.89 | -5.63% | 8 | 2,831 |
| 45.76 | 0.00 | - | 52 | 1,136 | 295.00 | 16.65 | -1.69 | -9.21% | 64 | 2,131 |
| 44.53 | +1.98 | +4.65% | 185 | 2,850 | 300.00 | 17.75 | -1.00 | -5.33% | 4 | 5,392 |
| 40.80 | +2.67 | +7.00% | 63 | 1,101 | 305.00 | 19.90 | -0.90 | -4.33% | 178 | 1,306 |
| 36.24 | 0.00 | - | 4 | 2,546 | 310.00 | 22.90 | 0.00 | - | 34 | 3,950 |
| 34.45 | +1.15 | +3.45% | 4 | 710 | 315.00 | 23.53 | -1.50 | -5.99% | 15 | 919 |
| 32.33 | +1.77 | +5.79% | 5 | 1,988 | 320.00 | 25.73 | -1.24 | -4.60% | 1 | 1,754 |
| 30.40 | +1.95 | +6.85% | 12 | 1,512 | 325.00 | 29.08 | -2.92 | -9.13% | 1 | 1,631 |
| 26.80 | +0.16 | +0.60% | 118 | 2,380 | 330.00 | 30.08 | -2.12 | -6.58% | 29 | 2,208 |
| 24.80 | +0.60 | +2.48% | 66 | 3,914 | 335.00 | 37.45 | 0.00 | - | 8 | 1,660 |
| 22.85 | +1.14 | +5.25% | 13 | 3,507 | 340.00 | 35.23 | -3.82 | -9.78% | 4 | 2,309 |
| 20.83 | +0.68 | +3.37% | 1 | 2,190 | 345.00 | 38.98 | -2.17 | -5.27% | 1 | 453 |
| 19.00 | +1.10 | +6.15% | 250 | 5,436 | 350.00 | 44.28 | 0.00 | - | 3 | 2,845 |
| 17.15 | +1.45 | +9.24% | 184 | 4,530 | 355.00 | 50.05 | 0.00 | - | 6 | 812 |
| 15.40 | +0.40 | +2.67% | 43 | 6,243 | 360.00 | 51.27 | 0.00 | - | 3 | 283 |
| 14.05 | +1.35 | +10.63% | 58 | 4,042 | 365.00 | 51.60 | 0.00 | - | 14 | 520 |
| 11.84 | 0.00 | - | 29 | 1,263 | 370.00 | 62.00 | 0.00 | - | 13 | 236 |
| 11.50 | +0.55 | +5.02% | 18 | 1,969 | 375.00 | 61.45 | 0.00 | - | 2 | 292 |
| 10.00 | +0.36 | +3.73% | 8 | 2,606 | 380.00 | 63.40 | -3.60 | -5.37% | 4 | 704 |
| 9.55 | +0.75 | +8.52% | 33 | 2,498 | 385.00 | 61.10 | 0.00 | - | 2 | 183 |
| 8.60 | +0.50 | +6.17% | 1 | 1,532 | 390.00 | 73.58 | -3.50 | -4.54% | 1 | 101 |
| 6.90 | 0.00 | - | 56 | 781 | 395.00 | 83.35 | 0.00 | - | 2 | 286 |
| 6.45 | +0.30 | +4.88% | 215 | 9,391 | 400.00 | 88.16 | 0.00 | - | 1 | 5 |
| 5.85 | +0.50 | +9.35% | 121 | 1,086 | 405.00 | 90.78 | 0.00 | - | 2 | 12 |
| 5.37 | +0.32 | +6.34% | 104 | 2,573 | 410.00 | 95.75 | 0.00 | - | 172 | 0 |
| 4.37 | 0.00 | - | 17 | 1,328 | 415.00 | 100.78 | 0.00 | - | 1 | 0 |
| 4.35 | +0.35 | +8.75% | 37 | 2,057 | 420.00 | 79.73 | 0.00 | - | 520 | 1 |
| 4.10 | 0.00 | - | 3 | 1,583 | 425.00 | 82.44 | 0.00 | - | 12 | 0 |
| 3.35 | +0.08 | +2.45% | 1 | 3,149 | 430.00 | 110.81 | 0.00 | - | 1 | 0 |
| 2.75 | 0.00 | - | 22 | 1,150 | 435.00 | 112.15 | 0.00 | - | 290 | 0 |
| 2.79 | +0.29 | +11.60% | 1 | 1,622 | 440.00 | 116.76 | 0.00 | - | 2 | 0 |
| 2.30 | 0.00 | - | 1 | 429 | 445.00 | 112.07 | 0.00 | - | 2 | 0 |
| 2.20 | +0.14 | +6.80% | 5 | 1,636 | 450.00 | 120.18 | 0.00 | - | 2 | 0 |
| 2.05 | +0.19 | +10.22% | 6 | 428 | 455.00 | 142.06 | 0.00 | - | 1 | 0 |
| 1.78 | +0.09 | +5.33% | 7 | 7,808 | 460.00 | 145.89 | 0.00 | - | 2 | 3 |
| 1.49 | 0.00 | - | 2 | 1,200 | 465.00 | 145.77 | 0.00 | - | 1 | 0 |
| 1.34 | 0.00 | - | 1 | 763 | 470.00 | 142.09 | 0.00 | - | 2 | 0 |
| 1.23 | 0.00 | - | 1 | 298 | 475.00 | 138.35 | 0.00 | - | 54 | 0 |
| 1.25 | 0.00 | - | 3 | 1,832 | 480.00 | 140.10 | 0.00 | - | 82 | 0 |
| 1.28 | 0.00 | - | 1 | 289 | 485.00 | 149.42 | 0.00 | - | 58 | 0 |
| 0.92 | 0.00 | - | 6 | 694 | 490.00 | 155.19 | 0.00 | - | 2 | 0 |
| 0.94 | 0.00 | - | 3 | 1,069 | 495.00 | 183.08 | 0.00 | - | 1 | 0 |
| 0.82 | +0.05 | +6.49% | 45 | 6,536 | 500.00 | 187.20 | 0.00 | - | 1 | 1 |
| 0.99 | 0.00 | - | 24 | 58 | 505.00 | 164.68 | 0.00 | - | - | 0 |
| 0.65 | 0.00 | - | 1 | 271 | 510.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 11 | 24 | 515.00 | 176.54 | 0.00 | - | - | 0 |
| 0.75 | 0.00 | - | 42 | 188 | 520.00 | 208.26 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 16 | 181 | 525.00 | 197.22 | 0.00 | - | - | 0 |
| 0.48 | -0.42 | -46.67% | 2 | 278 | 530.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 305 | 535.00 | - | - | - | - | - |
| 0.42 | -0.01 | -2.33% | 6 | 1,340 | 540.00 | 223.90 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
