Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.079,59 +913,02 (+1,36%)
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
18 de outubro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 214.45 | 0.00 | - | 2 | 18 | 210.00 | 0.06 | +0.02 | +50.00% | 10 | 269 |
| - | - | - | - | - | 220.00 | 0.08 | +0.01 | +14.29% | 5 | 194 |
| 237.25 | 0.00 | - | 1 | 4 | 230.00 | 0.16 | 0.00 | - | 3 | 20 |
| 208.49 | 0.00 | - | - | 2 | 240.00 | 0.16 | +0.06 | +60.00% | 3 | 57 |
| 191.10 | 0.00 | - | 2 | 20 | 250.00 | 0.21 | +0.02 | +10.53% | 30 | 182 |
| 164.40 | 0.00 | - | 1 | 16 | 260.00 | 0.28 | -0.01 | -3.45% | 65 | 961 |
| 161.42 | 0.00 | - | 1 | 17 | 270.00 | 0.33 | -0.09 | -21.43% | 3 | 305 |
| 142.93 | 0.00 | - | 1 | 8 | 280.00 | 0.49 | 0.00 | - | 3 | 79 |
| 141.95 | +8.75 | +6.57% | 18 | 19 | 290.00 | 0.52 | -0.17 | -24.64% | 2 | 176 |
| 128.20 | -3.95 | -2.99% | 28 | 41 | 300.00 | 0.75 | -0.07 | -8.54% | 17 | 793 |
| 124.70 | -18.45 | -12.89% | 64 | 64 | 305.00 | 0.45 | 0.00 | - | 2 | 496 |
| 119.45 | +5.40 | +4.73% | 26 | 265 | 310.00 | 1.10 | 0.00 | - | 1 | 409 |
| 115.05 | -14.26 | -11.03% | 64 | 43 | 315.00 | 0.96 | +0.19 | +24.68% | 61 | 197 |
| 109.00 | -13.60 | -11.09% | 27 | 19 | 320.00 | 1.28 | -0.03 | -2.29% | 4 | 392 |
| 104.05 | -18.60 | -15.17% | 67 | 75 | 325.00 | 1.45 | +0.25 | +20.83% | 11 | 776 |
| 100.05 | -4.40 | -4.21% | 61 | 46 | 330.00 | 1.30 | -0.52 | -28.57% | 12 | 288 |
| 94.70 | -5.18 | -5.19% | 34 | 82 | 335.00 | 1.56 | -0.26 | -14.29% | 7 | 490 |
| 89.65 | -13.15 | -12.79% | 172 | 188 | 340.00 | 1.94 | -0.48 | -19.83% | 32 | 1,336 |
| 85.10 | +3.24 | +3.96% | 15 | 89 | 345.00 | 1.92 | -0.83 | -30.18% | 3 | 260 |
| 80.00 | -0.72 | -0.89% | 123 | 140 | 350.00 | 2.33 | -0.77 | -24.84% | 9 | 2,927 |
| 75.85 | +1.02 | +1.36% | 30 | 142 | 355.00 | 3.10 | -0.02 | -0.64% | 6 | 654 |
| 71.15 | +2.09 | +3.03% | 36 | 260 | 360.00 | 3.05 | -0.25 | -7.58% | 42 | 1,321 |
| 68.90 | -5.35 | -7.21% | 16 | 176 | 365.00 | 3.57 | -0.48 | -11.85% | 31 | 808 |
| 62.40 | -7.41 | -10.61% | 25 | 187 | 370.00 | 4.12 | -1.08 | -20.77% | 48 | 805 |
| 58.03 | +1.98 | +3.53% | 2 | 285 | 375.00 | 4.65 | -1.52 | -24.64% | 155 | 1,479 |
| 55.55 | -3.85 | -6.48% | 6 | 151 | 380.00 | 5.38 | -1.12 | -17.23% | 25 | 848 |
| 49.90 | +2.09 | +4.37% | 27 | 170 | 385.00 | 6.20 | -1.90 | -23.46% | 14 | 1,099 |
| 46.80 | +2.19 | +4.91% | 21 | 303 | 390.00 | 7.15 | -1.61 | -18.38% | 82 | 1,575 |
| 44.80 | +1.80 | +4.19% | 8 | 371 | 395.00 | 8.40 | -1.70 | -16.83% | 1,936 | 3,195 |
| 39.34 | +1.44 | +3.80% | 56 | 465 | 400.00 | 9.75 | -1.78 | -15.44% | 142 | 2,200 |
| 37.14 | +1.04 | +2.88% | 12 | 263 | 405.00 | 10.98 | -2.77 | -20.15% | 26 | 2,276 |
| 32.19 | +2.19 | +7.30% | 14 | 654 | 410.00 | 12.60 | -2.92 | -18.81% | 211 | 4,246 |
| 28.62 | +2.97 | +11.58% | 346 | 520 | 415.00 | 13.18 | -4.37 | -24.90% | 159 | 915 |
| 25.85 | +2.80 | +12.15% | 251 | 895 | 420.00 | 16.65 | -3.40 | -16.96% | 152 | 1,202 |
| 22.75 | +1.93 | +9.27% | 215 | 1,142 | 425.00 | 18.55 | -3.95 | -17.56% | 138 | 1,302 |
| 20.53 | +2.83 | +15.99% | 404 | 1,011 | 430.00 | 21.00 | -4.20 | -16.67% | 159 | 1,891 |
| 18.15 | +2.25 | +14.15% | 5,415 | 7,680 | 435.00 | 23.96 | -4.09 | -14.58% | 200 | 1,250 |
| 15.90 | +2.10 | +15.22% | 5,471 | 1,122 | 440.00 | 27.40 | -0.63 | -2.25% | 225 | 1,172 |
| 13.54 | +1.59 | +13.31% | 74 | 1,161 | 445.00 | 29.39 | -3.86 | -11.61% | 81 | 531 |
| 11.82 | +1.52 | +14.76% | 246 | 2,112 | 450.00 | 33.19 | -2.98 | -8.24% | 33 | 1,708 |
| 9.90 | +1.00 | +11.24% | 84 | 1,726 | 455.00 | 36.50 | -2.99 | -7.57% | 3 | 831 |
| 8.87 | +1.37 | +18.27% | 363 | 8,695 | 460.00 | 42.62 | +6.62 | +18.39% | 29 | 718 |
| 7.51 | +0.56 | +8.06% | 57 | 1,104 | 465.00 | 43.40 | -3.69 | -7.84% | 25 | 342 |
| 6.38 | +0.63 | +10.96% | 134 | 1,263 | 470.00 | 46.95 | -4.25 | -8.30% | 143 | 331 |
| 5.49 | +0.99 | +22.00% | 34 | 1,275 | 475.00 | 52.60 | +15.05 | +40.08% | 341 | 282 |
| 4.55 | +0.68 | +17.57% | 133 | 2,149 | 480.00 | 58.40 | +0.88 | +1.53% | 314 | 150 |
| 3.69 | +0.10 | +2.79% | 19 | 1,224 | 485.00 | 58.55 | -1.02 | -1.71% | 76 | 53 |
| 3.10 | -0.11 | -3.43% | 39 | 10,731 | 490.00 | 65.75 | 0.00 | - | 22 | 56 |
| 2.85 | +0.55 | +23.91% | 5 | 584 | 495.00 | 67.96 | +10.71 | +18.71% | 2 | 41 |
| 2.15 | +0.25 | +13.16% | 118 | 2,176 | 500.00 | 72.68 | +20.28 | +38.70% | 7 | 7 |
| 1.85 | +0.29 | +18.59% | 12 | 1,932 | 505.00 | 58.03 | 0.00 | - | 2 | 1 |
| 1.44 | +0.18 | +14.29% | 41 | 1,518 | 510.00 | 85.53 | +27.41 | +47.16% | 1 | 1 |
| 1.26 | +0.21 | +20.00% | 17 | 32 | 515.00 | - | - | - | - | - |
| 1.06 | +0.18 | +20.45% | 116 | 1,144 | 520.00 | 67.54 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 3 | 60 | 525.00 | - | - | - | - | - |
| 0.70 | +0.12 | +20.69% | 3 | 821 | 530.00 | - | - | - | - | - |
| 0.56 | +0.03 | +5.66% | 8 | 530 | 535.00 | - | - | - | - | - |
| 0.52 | +0.12 | +30.00% | 6 | 1,068 | 540.00 | 72.70 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 1 | 34 | 545.00 | - | - | - | - | - |
| 0.34 | +0.02 | +6.25% | 17 | 1,416 | 550.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 578 | 853 | 555.00 | 99.22 | 0.00 | - | - | 0 |
| 0.22 | -0.01 | -4.35% | 2 | 422 | 560.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 15 | 565.00 | - | - | - | - | - |
| 0.17 | +0.02 | +13.33% | 55 | 532 | 570.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 26 | 575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 471 | 580.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 7 | 585.00 | - | - | - | - | - |
| 0.10 | -0.13 | -56.52% | 4 | 253 | 590.00 | 123.15 | 0.00 | - | 3 | 0 |
| 0.11 | 0.00 | - | 1 | 3 | 595.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 1 | 625 | 600.00 | 147.54 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 1 | 4 | 605.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 2 | 615.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 25 | 410 | 620.00 | 152.60 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | - | 2 | 625.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 545 | 640.00 | 197.63 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | - | 7 | 645.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 16 | 650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 660.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 670.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | - | 27 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.