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
43.874,83 +661,43 (+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
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.30 | 0.00 | - | - | 1 | 160.00 | 0.32 | 0.00 | - | 250 | 1,792 |
| 211.23 | 0.00 | - | 45 | 45 | 165.00 | 0.42 | 0.00 | - | 2 | 282 |
| 206.00 | 0.00 | - | 2 | 22 | 170.00 | 0.43 | 0.00 | - | 1 | 195 |
| 203.24 | 0.00 | - | 9 | 10 | 175.00 | 0.60 | 0.00 | - | 5 | 90 |
| 151.05 | 0.00 | - | - | 1 | 180.00 | 0.64 | 0.00 | - | 2 | 252 |
| 175.70 | 0.00 | - | - | 153 | 185.00 | 0.70 | 0.00 | - | 10 | 166 |
| 171.17 | 0.00 | - | - | 8 | 190.00 | 0.73 | 0.00 | - | 32 | 205 |
| 179.00 | 0.00 | - | - | 271 | 195.00 | 0.85 | 0.00 | - | 3 | 2,322 |
| 171.02 | 0.00 | - | 10 | 19 | 200.00 | 0.96 | 0.00 | - | 10 | 668 |
| 165.00 | 0.00 | - | - | 17 | 205.00 | 1.06 | 0.00 | - | 11 | 378 |
| 175.20 | 0.00 | - | 10 | 76 | 210.00 | 1.19 | -0.07 | -5.56% | 1 | 343 |
| 116.32 | 0.00 | - | 2 | 1 | 215.00 | 1.36 | 0.00 | - | 2 | 170 |
| 156.20 | 0.00 | - | 48 | 49 | 220.00 | 1.53 | 0.00 | - | 2 | 1,089 |
| 119.60 | 0.00 | - | 1 | 2 | 225.00 | 1.64 | 0.00 | - | 30 | 270 |
| 113.35 | 0.00 | - | 1 | 2 | 230.00 | 1.71 | -0.20 | -10.47% | 1 | 1,246 |
| 147.23 | 0.00 | - | 2 | 2 | 235.00 | 1.88 | 0.00 | - | 1 | 394 |
| 146.90 | 0.00 | - | 3 | 6 | 240.00 | 2.49 | 0.00 | - | 7 | 486 |
| 99.01 | 0.00 | - | 4 | 0 | 245.00 | 2.55 | 0.00 | - | 10 | 449 |
| 133.50 | 0.00 | - | 1 | 2,290 | 250.00 | 2.84 | 0.00 | - | 1 | 1,955 |
| 122.00 | 0.00 | - | 2 | 57 | 255.00 | 2.96 | -0.26 | -8.07% | 1 | 291 |
| 120.60 | 0.00 | - | 221 | 244 | 260.00 | 3.31 | -0.24 | -6.76% | 1 | 561 |
| 119.60 | 0.00 | - | 10 | 24 | 265.00 | 3.55 | -0.35 | -8.97% | 4 | 542 |
| 107.57 | 0.00 | - | 2 | 51 | 270.00 | 4.38 | 0.00 | - | 5 | 1,084 |
| 111.31 | 0.00 | - | 1 | 181 | 275.00 | 4.77 | 0.00 | - | 12 | 1,400 |
| 108.43 | -0.82 | -0.75% | 1 | 133 | 280.00 | 5.45 | 0.00 | - | 2 | 3,536 |
| 102.35 | 0.00 | - | 4 | 76 | 285.00 | 5.60 | -0.30 | -5.08% | 10 | 409 |
| 98.90 | +1.25 | +1.28% | 2 | 110 | 290.00 | 6.15 | -0.30 | -4.65% | 48 | 786 |
| 92.60 | 0.00 | - | 2 | 178 | 295.00 | 7.10 | 0.00 | - | 207 | 863 |
| 88.45 | 0.00 | - | 26 | 115 | 300.00 | 7.30 | -0.60 | -7.59% | 1 | 4,449 |
| 84.45 | 0.00 | - | 4 | 157 | 305.00 | 9.10 | 0.00 | - | 2 | 342 |
| 82.80 | 0.00 | - | 8 | 112 | 310.00 | 10.15 | 0.00 | - | 207 | 960 |
| 76.65 | 0.00 | - | 12 | 157 | 315.00 | 9.73 | -1.27 | -11.55% | 40 | 464 |
| 74.30 | +0.20 | +0.27% | 1 | 668 | 320.00 | 11.70 | -0.90 | -7.14% | 10 | 600 |
| 69.05 | 0.00 | - | 2 | 262 | 325.00 | 13.05 | 0.00 | - | 52 | 1,413 |
| 66.95 | +5.92 | +9.70% | 1 | 146 | 330.00 | 13.78 | 0.00 | - | 13 | 1,680 |
| 63.39 | 0.00 | - | 1 | 170 | 335.00 | 15.80 | 0.00 | - | 3 | 450 |
| 58.95 | 0.00 | - | 1 | 570 | 340.00 | 16.28 | 0.00 | - | 12 | 723 |
| 56.58 | +2.33 | +4.29% | 2 | 759 | 345.00 | 17.15 | -0.57 | -3.22% | 10 | 589 |
| 53.98 | +1.70 | +3.25% | 2 | 650 | 350.00 | 18.25 | -1.41 | -7.17% | 1 | 954 |
| 48.17 | 0.00 | - | 1 | 390 | 355.00 | 19.60 | -1.49 | -7.06% | 1 | 353 |
| 46.60 | 0.00 | - | 5 | 542 | 360.00 | 22.20 | -1.35 | -5.73% | 1 | 451 |
| 43.80 | +2.10 | +5.04% | 5 | 543 | 365.00 | 26.48 | 0.00 | - | 3 | 306 |
| 41.18 | +1.08 | +2.69% | 9 | 742 | 370.00 | 25.78 | -1.22 | -4.52% | 35 | 480 |
| 38.66 | +1.06 | +2.82% | 2 | 484 | 375.00 | 30.31 | 0.00 | - | 9 | 312 |
| 35.93 | +1.08 | +3.10% | 8 | 1,086 | 380.00 | 30.17 | -1.33 | -4.22% | 37 | 335 |
| 33.50 | +2.25 | +7.20% | 8 | 390 | 385.00 | 35.62 | 0.00 | - | 1 | 121 |
| 30.90 | +1.25 | +4.22% | 4 | 612 | 390.00 | 35.10 | 0.00 | - | 1 | 57 |
| 27.60 | 0.00 | - | 13 | 294 | 395.00 | 39.40 | 0.00 | - | 1 | 12 |
| 26.29 | +1.09 | +4.33% | 4 | 787 | 400.00 | 43.05 | 0.00 | - | 1 | 1,050 |
| 23.30 | 0.00 | - | 9 | 430 | 405.00 | 46.49 | 0.00 | - | 2 | 30 |
| 22.35 | +0.94 | +4.39% | 1 | 534 | 410.00 | 49.91 | 0.00 | - | 10 | 60 |
| 20.73 | +1.33 | +6.86% | 1 | 911 | 415.00 | 49.18 | 0.00 | - | 4 | 114 |
| 18.27 | 0.00 | - | 6 | 628 | 420.00 | 56.62 | 0.00 | - | 124 | 114 |
| 17.25 | +0.90 | +5.50% | 3 | 588 | 425.00 | 58.28 | 0.00 | - | 4 | 86 |
| 15.77 | +0.67 | +4.44% | 3 | 614 | 430.00 | 64.33 | 0.00 | - | 2 | 207 |
| 13.30 | 0.00 | - | 1 | 1,083 | 435.00 | 65.76 | 0.00 | - | 2 | 2 |
| 12.87 | +0.05 | +0.39% | 1 | 236 | 440.00 | 67.52 | 0.00 | - | 4 | 12 |
| 11.75 | 0.00 | - | 1 | 137 | 445.00 | 110.27 | 0.00 | - | - | 0 |
| 10.75 | +0.45 | +4.37% | 18 | 396 | 450.00 | 75.52 | 0.00 | - | 3 | 5 |
| 9.35 | 0.00 | - | 2 | 119 | 455.00 | 94.29 | 0.00 | - | - | 0 |
| 8.54 | 0.00 | - | 2 | 217 | 460.00 | 122.53 | 0.00 | - | 1 | 0 |
| 7.74 | 0.00 | - | 1 | 122 | 465.00 | 126.21 | 0.00 | - | 1 | 0 |
| 6.95 | 0.00 | - | 10 | 690 | 470.00 | 93.60 | 0.00 | - | - | 0 |
| 5.95 | 0.00 | - | 32 | 70 | 475.00 | 105.00 | 0.00 | - | 1 | 0 |
| 5.80 | -0.30 | -4.92% | 3 | 229 | 480.00 | 102.90 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 197 | 485.00 | 103.10 | 0.00 | - | - | 0 |
| 4.95 | 0.00 | - | 2 | 330 | 490.00 | 149.45 | 0.00 | - | - | 0 |
| 3.60 | 0.00 | - | 2 | 1,012 | 500.00 | 131.45 | 0.00 | - | 17 | 0 |
| 3.35 | 0.00 | - | 2 | 181 | 505.00 | 178.33 | 0.00 | - | 2 | 0 |
| 3.10 | 0.00 | - | 3 | 249 | 510.00 | 183.27 | 0.00 | - | 220 | 0 |
| 2.79 | 0.00 | - | 12 | 356 | 515.00 | 174.97 | 0.00 | - | 44 | 0 |
| 2.43 | 0.00 | - | 1 | 108 | 520.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 1 | 539 | 525.00 | 155.90 | 0.00 | - | 1 | 0 |
| 1.95 | 0.00 | - | 2 | 375 | 530.00 | 160.87 | 0.00 | - | 1 | 1 |
| 2.35 | 0.00 | - | 33 | 236 | 535.00 | 162.52 | 0.00 | - | 1 | 0 |
| 1.70 | +0.03 | +1.80% | 1 | 787 | 540.00 | 167.49 | 0.00 | - | 1 | 1 |
| 1.31 | 0.00 | - | - | - | 550.00 | - | - | - | - | - |
| 1.38 | 0.00 | - | - | 69 | 560.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 3 | 570.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.