Mercado fechado
BOVESPA
124.740,69 -407,38 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.463,99 -169,76 (-0,30%) PETROLEO CRU
82,74 -0,07 (-0,08%) OURO
2.330,10 -8,30 (-0,35%) Bitcoin USD
64.570,08 -2.049,96 (-3,08%)
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
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 317.07 | 0.00 | - | 2 | 52 | 110.00 | 0.05 | +0.02 | +66.67% | 1 | 11,564 |
| 313.45 | 0.00 | - | 1 | 55 | 115.00 | 0.05 | 0.00 | - | 5 | 8,875 |
| 290.50 | 0.00 | - | 1 | 287 | 120.00 | 0.03 | 0.00 | - | 3 | 1,821 |
| 283.97 | 0.00 | - | 1 | 44 | 125.00 | 0.02 | 0.00 | - | 1 | 1,887 |
| 302.00 | 0.00 | - | 1 | 375 | 130.00 | 0.14 | 0.00 | - | 3 | 2,276 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.16 | 0.00 | - | 2 | 607 |
| 281.85 | 0.00 | - | 1 | 72 | 140.00 | 0.13 | 0.00 | - | 2 | 1,670 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.17 | 0.00 | - | 2 | 539 |
| 277.50 | 0.00 | - | 4 | 1,608 | 150.00 | 0.21 | 0.00 | - | 4 | 4,527 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.21 | 0.00 | - | 1 | 4,147 |
| 251.70 | 0.00 | - | 1 | 186 | 160.00 | 0.23 | 0.00 | - | 17 | 10,075 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.20 | 0.00 | - | 3 | 1,656 |
| 241.85 | 0.00 | - | 1 | 1,358 | 170.00 | 0.21 | 0.00 | - | 3 | 1,625 |
| 239.50 | -7.16 | -2.90% | 1 | 1,030 | 175.00 | 0.30 | 0.00 | - | 1 | 1,647 |
| 242.37 | 0.00 | - | 2 | 1,375 | 180.00 | 0.27 | 0.00 | - | 1 | 2,514 |
| 247.00 | 0.00 | - | 1 | 416 | 185.00 | 0.48 | 0.00 | - | 2 | 584 |
| 240.93 | 0.00 | - | 2 | 434 | 190.00 | 0.54 | 0.00 | - | 40 | 5,292 |
| 219.27 | 0.00 | - | 1 | 839 | 195.00 | 0.47 | -0.19 | -28.79% | 2 | 2,181 |
| 214.62 | 0.00 | - | 1 | 692 | 200.00 | 0.48 | -0.08 | -14.29% | 1 | 6,916 |
| 222.42 | 0.00 | - | 5 | 144 | 205.00 | 0.85 | 0.00 | - | 12 | 782 |
| 204.43 | 0.00 | - | 1 | 698 | 210.00 | 0.71 | -0.15 | -17.44% | 1 | 3,284 |
| 201.42 | 0.00 | - | 2 | 532 | 215.00 | 0.81 | 0.00 | - | 1 | 2,711 |
| 187.00 | 0.00 | - | 2 | 661 | 220.00 | 0.93 | 0.00 | - | 1 | 2,938 |
| 205.00 | 0.00 | - | 1 | 564 | 225.00 | 1.19 | 0.00 | - | 1 | 1,959 |
| 187.75 | +8.75 | +4.89% | 3 | 587 | 230.00 | 1.15 | 0.00 | - | 2 | 2,206 |
| 180.71 | 0.00 | - | 2 | 278 | 235.00 | 1.58 | 0.00 | - | 4 | 5,222 |
| 184.77 | 0.00 | - | 4 | 688 | 240.00 | 1.25 | 0.00 | - | 85 | 6,683 |
| 188.98 | 0.00 | - | 1 | 462 | 245.00 | 1.90 | 0.00 | - | 2 | 4,816 |
| 166.90 | 0.00 | - | 1 | 2,075 | 250.00 | 1.75 | 0.00 | - | 201 | 5,722 |
| 161.00 | 0.00 | - | 14 | 542 | 255.00 | 1.73 | 0.00 | - | 2 | 1,387 |
| 158.02 | 0.00 | - | 3 | 1,971 | 260.00 | 2.07 | -0.01 | -0.48% | 5 | 3,731 |
| 145.19 | 0.00 | - | 2 | 2,414 | 265.00 | 2.25 | -0.04 | -1.75% | 301 | 3,545 |
| 140.70 | 0.00 | - | 1 | 1,592 | 270.00 | 2.85 | 0.00 | - | 43 | 2,075 |
| 138.60 | 0.00 | - | 2 | 1,410 | 275.00 | 2.80 | 0.00 | - | 2 | 2,430 |
| 132.25 | 0.00 | - | 1 | 1,005 | 280.00 | 3.05 | -0.05 | -1.61% | 835 | 3,864 |
| 129.00 | 0.00 | - | 1 | 523 | 285.00 | 3.36 | 0.00 | - | 7 | 888 |
| 127.65 | 0.00 | - | 1 | 1,714 | 290.00 | 3.58 | -0.12 | -3.24% | 2 | 3,427 |
| 125.46 | 0.00 | - | 1 | 560 | 295.00 | 3.95 | -0.15 | -3.66% | 3 | 1,271 |
| 121.78 | -0.19 | -0.16% | 2 | 1,648 | 300.00 | 4.60 | +0.20 | +4.55% | 8 | 5,644 |
| 124.78 | 0.00 | - | 3 | 956 | 305.00 | 5.00 | +0.11 | +2.25% | 73 | 3,089 |
| 112.48 | 0.00 | - | 2 | 1,304 | 310.00 | 5.45 | +0.05 | +0.93% | 36 | 2,027 |
| 109.72 | +9.19 | +9.14% | 1 | 1,645 | 315.00 | 5.90 | -0.12 | -1.99% | 69 | 2,313 |
| 101.80 | 0.00 | - | 1 | 1,694 | 320.00 | 6.60 | -1.10 | -14.29% | 1 | 4,666 |
| 101.26 | +4.86 | +5.04% | 120 | 967 | 325.00 | 7.25 | -0.86 | -10.60% | 29 | 1,955 |
| 91.00 | 0.00 | - | 3 | 1,868 | 330.00 | 7.95 | +0.20 | +2.58% | 18 | 2,761 |
| 91.70 | 0.00 | - | 1 | 1,007 | 335.00 | 10.34 | 0.00 | - | 1 | 1,684 |
| 82.15 | 0.00 | - | 12 | 2,072 | 340.00 | 9.55 | +0.01 | +0.10% | 47 | 4,135 |
| 84.35 | 0.00 | - | 1 | 1,193 | 345.00 | 10.50 | -1.40 | -11.76% | 33 | 2,274 |
| 81.50 | +0.87 | +1.08% | 4 | 6,459 | 350.00 | 11.45 | +0.17 | +1.51% | 125 | 6,504 |
| 71.49 | 0.00 | - | 2 | 600 | 355.00 | 12.55 | +0.25 | +2.03% | 17 | 620 |
| 74.65 | +1.68 | +2.30% | 1 | 2,549 | 360.00 | 13.39 | -0.06 | -0.45% | 23 | 1,844 |
| 71.00 | +7.72 | +12.20% | 1 | 718 | 365.00 | 14.60 | -0.30 | -2.01% | 13 | 1,112 |
| 66.03 | 0.00 | - | 9 | 1,780 | 370.00 | 16.40 | +0.32 | +1.99% | 7 | 2,659 |
| 63.04 | +0.29 | +0.46% | 2 | 2,201 | 375.00 | 17.10 | -0.45 | -2.56% | 359 | 2,550 |
| 60.70 | +1.64 | +2.78% | 13 | 1,431 | 380.00 | 19.00 | 0.00 | - | 60 | 1,514 |
| 58.80 | +2.80 | +5.00% | 2 | 1,203 | 385.00 | 20.70 | 0.00 | - | 1 | 1,172 |
| 54.05 | +1.05 | +1.98% | 8 | 1,665 | 390.00 | 22.63 | -0.07 | -0.31% | 2 | 3,532 |
| 50.75 | +2.42 | +5.01% | 1 | 1,626 | 395.00 | 23.90 | -0.45 | -1.85% | 22 | 1,145 |
| 47.60 | +1.10 | +2.37% | 38 | 7,530 | 400.00 | 26.10 | -0.11 | -0.42% | 22 | 4,171 |
| 44.90 | +1.15 | +2.63% | 11 | 1,121 | 405.00 | 28.72 | +0.37 | +1.31% | 9 | 1,268 |
| 42.40 | +1.70 | +4.18% | 197 | 6,487 | 410.00 | 30.40 | -0.40 | -1.30% | 486 | 1,855 |
| 39.50 | +1.50 | +3.95% | 23 | 1,426 | 415.00 | 31.30 | -2.00 | -6.01% | 1 | 1,479 |
| 37.00 | +1.25 | +3.50% | 56 | 7,538 | 420.00 | 35.15 | -0.30 | -0.85% | 1 | 1,955 |
| 34.47 | +0.97 | +2.90% | 13 | 1,280 | 425.00 | 37.95 | 0.00 | - | 1 | 902 |
| 31.40 | +0.20 | +0.64% | 6 | 2,415 | 430.00 | 41.40 | 0.00 | - | 300 | 1,060 |
| 29.55 | +0.55 | +1.90% | 10 | 6,637 | 435.00 | 39.05 | 0.00 | - | 37 | 379 |
| 27.52 | +0.59 | +2.19% | 120 | 2,333 | 440.00 | 45.92 | -7.19 | -13.54% | 10 | 653 |
| 25.70 | +0.85 | +3.42% | 5 | 624 | 445.00 | 42.40 | 0.00 | - | 1 | 84 |
| 24.10 | +1.17 | +5.10% | 90 | 6,639 | 450.00 | 52.20 | -0.80 | -1.51% | 1 | 620 |
| 21.81 | +0.28 | +1.30% | 120 | 845 | 455.00 | 46.15 | 0.00 | - | 6 | 270 |
| 20.60 | +1.05 | +5.37% | 15 | 2,052 | 460.00 | 68.45 | 0.00 | - | 1 | 133 |
| 18.90 | +0.60 | +3.28% | 2 | 659 | 465.00 | 69.20 | 0.00 | - | 10 | 8 |
| 17.85 | +1.30 | +7.85% | 21 | 1,708 | 470.00 | 73.25 | 0.00 | - | 10 | 119 |
| 15.60 | +0.35 | +2.30% | 18 | 1,380 | 475.00 | 69.25 | 0.00 | - | 1 | 28 |
| 14.50 | +0.50 | +3.57% | 524 | 4,907 | 480.00 | 84.75 | 0.00 | - | 1 | 8 |
| 12.55 | 0.00 | - | 1 | 437 | 485.00 | 87.74 | 0.00 | - | 1 | 2 |
| 12.30 | +1.70 | +16.04% | 8 | 1,439 | 490.00 | 85.50 | 0.00 | - | 2 | 1 |
| 10.51 | 0.00 | - | 3 | 1,787 | 495.00 | 93.70 | 0.00 | - | 2 | 1 |
| 10.10 | +0.30 | +3.06% | 143 | 5,024 | 500.00 | 92.10 | +15.90 | +20.87% | 15 | 80 |
| 9.05 | 0.00 | - | 68 | 1,591 | 505.00 | 106.21 | 0.00 | - | 1 | 4 |
| 8.23 | +0.12 | +1.48% | 7 | 566 | 510.00 | 103.30 | 0.00 | - | 10 | 0 |
| 7.75 | +0.25 | +3.33% | 12 | 913 | 515.00 | 95.12 | 0.00 | - | 2 | 1 |
| 7.00 | +0.27 | +4.01% | 34 | 1,121 | 520.00 | 95.08 | 0.00 | - | 2 | 32 |
| 6.35 | +0.15 | +2.42% | 4 | 2,074 | 525.00 | 100.31 | 0.00 | - | 1 | 0 |
| 5.90 | +0.20 | +3.51% | 2 | 715 | 530.00 | 108.80 | 0.00 | - | 2 | 0 |
| 4.80 | 0.00 | - | 1 | 1,114 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 4.65 | 0.00 | - | 7 | 2,868 | 540.00 | 118.48 | 0.00 | - | 4 | 1 |
| 4.10 | +0.35 | +9.33% | 21 | 1,306 | 550.00 | - | - | - | - | - |
| 3.20 | 0.00 | - | 2 | 1,224 | 560.00 | 149.06 | 0.00 | - | 2 | 0 |
| 2.72 | +0.07 | +2.64% | 43 | 797 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 2.35 | +0.35 | +17.50% | 10 | 245 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 1.53 | 0.00 | - | 2 | 913 | 600.00 | 178.91 | 0.00 | - | 3 | 0 |
| 1.30 | -0.04 | -2.99% | 1 | 203 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 1.14 | +0.04 | +3.64% | 4 | 1,993 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.90 | +0.15 | +20.00% | 1 | 188 | 640.00 | 221.50 | 0.00 | - | 5 | 0 |
© 2024 Yahoo. Todos os direitos reservados.