Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.857,12 -1.321,83 (-2,06%)
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
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.00 | 0.00 | - | 2 | 3 | 160.00 | 0.04 | 0.00 | - | 85 | 1,799 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.08 | 0.00 | - | 1 | 500 |
| 248.40 | 0.00 | - | 2 | 22 | 170.00 | 0.08 | 0.00 | - | 1 | 246 |
| 203.24 | 0.00 | - | 9 | 10 | 175.00 | 0.16 | 0.00 | - | 60 | 140 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.14 | 0.00 | - | 1 | 312 |
| 244.85 | 0.00 | - | 1 | 154 | 185.00 | 0.10 | -0.08 | -44.44% | 7 | 229 |
| 223.25 | 0.00 | - | 6 | 15 | 190.00 | 0.18 | +0.03 | +20.00% | 60 | 326 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.10 | -0.16 | -61.54% | 63 | 2,410 |
| 204.70 | 0.00 | - | 1 | 23 | 200.00 | 0.13 | -0.13 | -50.00% | 2 | 2,700 |
| 218.85 | 0.00 | - | 1 | 20 | 205.00 | 0.33 | 0.00 | - | 10 | 3,408 |
| 197.76 | 0.00 | - | 2 | 36 | 210.00 | 0.38 | 0.00 | - | 1 | 3,377 |
| 214.45 | 0.00 | - | 1 | 3 | 215.00 | 0.27 | 0.00 | - | 6 | 3,339 |
| 194.20 | 0.00 | - | 1 | 49 | 220.00 | 0.25 | -0.22 | -46.81% | 7 | 1,104 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 0.51 | 0.00 | - | 10 | 225 |
| 178.72 | 0.00 | - | 3 | 12 | 230.00 | 0.30 | -0.15 | -33.33% | 1 | 1,385 |
| 156.10 | 0.00 | - | 1 | 2 | 235.00 | 0.41 | 0.00 | - | 56 | 409 |
| 172.35 | 0.00 | - | 5 | 5 | 240.00 | 0.37 | -0.09 | -19.57% | 2 | 428 |
| 186.47 | 0.00 | - | 1 | 33 | 245.00 | 0.53 | 0.00 | - | 48 | 497 |
| 153.24 | 0.00 | - | 5 | 2,374 | 250.00 | 0.48 | -0.11 | -18.64% | 3 | 1,962 |
| 146.23 | 0.00 | - | 2 | 56 | 255.00 | 0.95 | 0.00 | - | 20 | 272 |
| 157.82 | 0.00 | - | 4 | 201 | 260.00 | 0.61 | -0.14 | -18.67% | 15 | 749 |
| 165.13 | 0.00 | - | 4 | 54 | 265.00 | 0.69 | -0.15 | -17.86% | 3 | 432 |
| 130.91 | 0.00 | - | 10 | 101 | 270.00 | 0.73 | -0.50 | -40.65% | 75 | 1,079 |
| 157.94 | 0.00 | - | 1 | 190 | 275.00 | 0.88 | -0.20 | -18.52% | 3 | 1,478 |
| 133.57 | 0.00 | - | 2 | 82 | 280.00 | 0.96 | -0.76 | -44.19% | 27 | 3,018 |
| 115.23 | 0.00 | - | 10 | 900 | 285.00 | 1.04 | -0.68 | -39.53% | 10 | 494 |
| 125.41 | -9.32 | -6.92% | 1 | 114 | 290.00 | 1.15 | -0.75 | -39.47% | 11 | 843 |
| 112.60 | 0.00 | - | 10 | 185 | 295.00 | 1.26 | -1.09 | -46.38% | 4 | 863 |
| 100.48 | 0.00 | - | 2 | 107 | 300.00 | 1.50 | -0.97 | -39.27% | 2,023 | 4,408 |
| 110.15 | 0.00 | - | 7 | 104 | 305.00 | 1.60 | -1.07 | -40.07% | 485 | 1,313 |
| 90.35 | 0.00 | - | 2 | 112 | 310.00 | 1.92 | -1.28 | -40.00% | 9 | 1,097 |
| 114.45 | 0.00 | - | 3 | 171 | 315.00 | 2.05 | -1.80 | -46.75% | 223 | 1,130 |
| 83.25 | 0.00 | - | 2 | 635 | 320.00 | 2.35 | -1.55 | -39.74% | 11 | 2,715 |
| 93.86 | +9.77 | +11.62% | 17 | 246 | 325.00 | 2.85 | -1.50 | -34.48% | 52 | 1,689 |
| 79.50 | 0.00 | - | 5 | 159 | 330.00 | 3.05 | -1.82 | -37.37% | 28 | 2,988 |
| 83.50 | +10.75 | +14.78% | 3 | 335 | 335.00 | 3.45 | -1.85 | -34.91% | 50 | 1,266 |
| 80.52 | +10.52 | +15.03% | 13 | 561 | 340.00 | 3.80 | -2.50 | -39.68% | 14 | 2,923 |
| 67.55 | 0.00 | - | 7 | 577 | 345.00 | 4.45 | -2.68 | -37.59% | 64 | 2,640 |
| 69.99 | +10.19 | +17.04% | 18 | 564 | 350.00 | 5.05 | -2.92 | -36.64% | 54 | 3,565 |
| 66.66 | +11.28 | +20.37% | 4 | 360 | 355.00 | 5.64 | -3.42 | -37.75% | 6 | 1,153 |
| 62.49 | +7.54 | +13.72% | 5 | 537 | 360.00 | 6.55 | -3.53 | -35.02% | 23 | 3,961 |
| 58.00 | +11.72 | +25.32% | 2 | 998 | 365.00 | 7.35 | -4.00 | -35.24% | 36 | 2,873 |
| 54.52 | +8.07 | +17.37% | 3 | 963 | 370.00 | 8.40 | -4.37 | -34.22% | 57 | 1,642 |
| 50.30 | +7.20 | +16.71% | 10 | 683 | 375.00 | 9.35 | -5.34 | -36.35% | 135 | 1,837 |
| 48.60 | +7.30 | +17.68% | 26 | 996 | 380.00 | 10.46 | -5.34 | -33.80% | 100 | 1,904 |
| 43.25 | +4.25 | +10.90% | 4 | 1,108 | 385.00 | 12.11 | -5.61 | -31.66% | 40 | 1,802 |
| 38.15 | +2.15 | +5.97% | 15 | 936 | 390.00 | 13.50 | -6.30 | -31.82% | 115 | 1,345 |
| 37.05 | +4.30 | +13.13% | 55 | 616 | 395.00 | 15.95 | -5.80 | -26.67% | 70 | 10,804 |
| 31.80 | +1.65 | +5.47% | 126 | 2,026 | 400.00 | 18.00 | -6.06 | -25.19% | 56 | 2,911 |
| 29.00 | +1.40 | +5.07% | 53 | 1,303 | 405.00 | 18.96 | -7.12 | -27.30% | 56 | 10,555 |
| 26.50 | +1.25 | +4.95% | 342 | 1,663 | 410.00 | 21.20 | -8.65 | -28.98% | 168 | 1,355 |
| 25.30 | +2.55 | +11.21% | 94 | 2,064 | 415.00 | 23.59 | -8.46 | -26.40% | 129 | 804 |
| 21.50 | +1.25 | +6.17% | 347 | 1,228 | 420.00 | 27.80 | -7.08 | -20.30% | 461 | 1,870 |
| 19.80 | +0.99 | +5.26% | 280 | 2,103 | 425.00 | 29.40 | -14.27 | -32.68% | 55 | 1,638 |
| 18.25 | +1.40 | +8.31% | 64 | 1,282 | 430.00 | 32.15 | -9.40 | -22.62% | 31 | 1,418 |
| 15.80 | +1.12 | +7.63% | 30 | 1,444 | 435.00 | 35.30 | -13.65 | -27.89% | 24 | 1,027 |
| 14.05 | +0.91 | +6.93% | 103 | 2,255 | 440.00 | 53.10 | 0.00 | - | 18 | 1,024 |
| 12.95 | +1.00 | +8.37% | 21 | 562 | 445.00 | 54.20 | 0.00 | - | 70 | 84 |
| 11.25 | +0.40 | +3.69% | 112 | 2,482 | 450.00 | 58.40 | 0.00 | - | 14 | 530 |
| 10.00 | +0.37 | +3.84% | 100 | 1,305 | 455.00 | 59.75 | 0.00 | - | 72 | 210 |
| 8.87 | +0.39 | +4.60% | 121 | 1,730 | 460.00 | 53.20 | -16.85 | -24.05% | 2 | 15 |
| 7.80 | +1.05 | +15.56% | 102 | 428 | 465.00 | 56.90 | 0.00 | - | 5 | 1 |
| 6.60 | -0.15 | -2.22% | 15 | 1,996 | 470.00 | 52.35 | 0.00 | - | 1 | 25 |
| 5.87 | +0.62 | +11.81% | 85 | 444 | 475.00 | 66.00 | -5.92 | -8.23% | 2 | 5 |
| 4.78 | -0.10 | -2.05% | 568 | 4,321 | 480.00 | 71.25 | +11.35 | +18.95% | 2 | 22 |
| 4.43 | +0.73 | +19.73% | 28 | 414 | 485.00 | 78.80 | 0.00 | - | 2 | 16 |
| 3.75 | +0.35 | +10.29% | 57 | 654 | 490.00 | 67.75 | 0.00 | - | 2 | 3 |
| 2.70 | -0.30 | -10.00% | 736 | 2,828 | 500.00 | 99.07 | 0.00 | - | 1 | 25 |
| 2.52 | +0.41 | +19.43% | 66 | 482 | 505.00 | 80.10 | 0.00 | - | 2 | 0 |
| 2.18 | +0.27 | +14.14% | 76 | 471 | 510.00 | 183.27 | 0.00 | - | 220 | 0 |
| 1.67 | 0.00 | - | 1 | 507 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 1.52 | +0.23 | +17.83% | 4 | 358 | 520.00 | 121.20 | 0.00 | - | 2 | 2 |
| 1.15 | 0.00 | - | 14 | 432 | 525.00 | 97.13 | 0.00 | - | 4 | 0 |
| 1.09 | 0.00 | - | 5 | 323 | 530.00 | 120.99 | -14.96 | -11.00% | 1 | 1 |
| 0.88 | 0.00 | - | 11 | 597 | 535.00 | 146.20 | 0.00 | - | 25 | 0 |
| 0.84 | 0.00 | - | 5 | 755 | 540.00 | 173.00 | 0.00 | - | 1 | 0 |
| 0.62 | -0.20 | -24.39% | 50 | 284 | 550.00 | - | - | - | - | - |
| 0.46 | -0.02 | -4.17% | 75 | 120 | 560.00 | - | - | - | - | - |
| 0.35 | -0.43 | -55.13% | 1 | 293 | 570.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 4 | 163 | 580.00 | 178.97 | 0.00 | - | 1 | 0 |
| 0.16 | +0.01 | +6.67% | 36 | 654 | 600.00 | - | - | - | - | - |
| 0.03 | -0.07 | -70.00% | 1 | 243 | 620.00 | 196.85 | 0.00 | - | 6 | 0 |
| 0.11 | 0.00 | - | 50 | 83 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.