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
69.227,88 +1.332,83 (+1,96%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 357.62 | 0.00 | - | 2 | 45 | 110.00 | 0.04 | 0.00 | - | 1 | 11,924 |
| 322.00 | 0.00 | - | 1 | 55 | 115.00 | 0.03 | 0.00 | - | 1 | 8,893 |
| 331.05 | 0.00 | - | 41 | 262 | 120.00 | 0.06 | 0.00 | - | 25 | 1,846 |
| 269.48 | 0.00 | - | 1 | 44 | 125.00 | 0.04 | 0.00 | - | 3 | 1,887 |
| 264.65 | 0.00 | - | 3 | 375 | 130.00 | 0.04 | 0.00 | - | 41 | 2,362 |
| 234.35 | 0.00 | - | 1 | 5 | 135.00 | 0.05 | 0.00 | - | 4 | 607 |
| 282.83 | 0.00 | - | 1 | 71 | 140.00 | 0.06 | 0.00 | - | 50 | 1,667 |
| 284.10 | 0.00 | - | 4 | 173 | 145.00 | 0.06 | 0.00 | - | 30 | 616 |
| 283.54 | 0.00 | - | 4 | 1,601 | 150.00 | 0.10 | 0.00 | - | 2 | 4,654 |
| 176.17 | 0.00 | - | 1 | 191 | 155.00 | 0.10 | 0.00 | - | 3 | 4,147 |
| 293.00 | 0.00 | - | 1 | 185 | 160.00 | 0.10 | 0.00 | - | 3 | 10,058 |
| 262.55 | 0.00 | - | 1 | 506 | 165.00 | 0.09 | 0.00 | - | 1 | 1,652 |
| 299.37 | 0.00 | - | 1 | 1,356 | 170.00 | 0.07 | 0.00 | - | 1 | 1,624 |
| 277.38 | 0.00 | - | 1 | 1,031 | 175.00 | 0.12 | 0.00 | - | 1 | 1,663 |
| 236.73 | 0.00 | - | 4 | 0 | 180.00 | 0.11 | 0.00 | - | 2 | 2,525 |
| 275.50 | 0.00 | - | 2 | 396 | 185.00 | 0.20 | 0.00 | - | 1 | 694 |
| 244.63 | 0.00 | - | 4 | 399 | 190.00 | 0.20 | 0.00 | - | 1 | 5,230 |
| 253.53 | 0.00 | - | 1 | 839 | 195.00 | 0.22 | -0.01 | -4.35% | 2 | 2,173 |
| 231.94 | -1.46 | -0.63% | 10 | 646 | 200.00 | 0.22 | +0.05 | +29.41% | 5 | 7,505 |
| 240.50 | 0.00 | - | 32 | 176 | 205.00 | 0.23 | 0.00 | - | 5 | 932 |
| 238.10 | 0.00 | - | 1 | 698 | 210.00 | 0.28 | 0.00 | - | 10 | 3,561 |
| 235.17 | 0.00 | - | 5 | 502 | 215.00 | 0.35 | -0.01 | -2.78% | 1 | 2,730 |
| 239.45 | 0.00 | - | 3 | 621 | 220.00 | 0.31 | +0.02 | +6.90% | 1 | 3,008 |
| 232.52 | 0.00 | - | 1 | 428 | 225.00 | 0.33 | 0.00 | - | 1 | 1,888 |
| 205.00 | 0.00 | - | 1 | 662 | 230.00 | 0.48 | +0.12 | +33.33% | 10 | 2,165 |
| 214.17 | 0.00 | - | 2 | 277 | 235.00 | 0.54 | 0.00 | - | 1 | 5,280 |
| 185.00 | 0.00 | - | 1 | 636 | 240.00 | 0.54 | +0.10 | +22.73% | 4 | 6,634 |
| 189.05 | 0.00 | - | 4 | 448 | 245.00 | 0.49 | 0.00 | - | 2 | 4,830 |
| 186.62 | 0.00 | - | 10 | 1,985 | 250.00 | 0.72 | +0.12 | +20.00% | 1 | 5,798 |
| 204.70 | 0.00 | - | 4 | 541 | 255.00 | 0.54 | 0.00 | - | 1 | 1,322 |
| 189.81 | 0.00 | - | 1 | 1,969 | 260.00 | 0.83 | 0.00 | - | 4 | 3,221 |
| 171.00 | 0.00 | - | 5 | 2,441 | 265.00 | 0.65 | 0.00 | - | 30 | 4,067 |
| 178.20 | 0.00 | - | 1 | 1,574 | 270.00 | 1.05 | 0.00 | - | 9 | 2,298 |
| 157.70 | -12.10 | -7.13% | 22 | 1,413 | 275.00 | 1.20 | +0.45 | +60.00% | 3 | 2,999 |
| 172.42 | 0.00 | - | 1 | 1,008 | 280.00 | 1.15 | 0.00 | - | 1 | 4,645 |
| 177.45 | 0.00 | - | 5 | 447 | 285.00 | 1.15 | 0.00 | - | 2 | 838 |
| 156.80 | 0.00 | - | 1 | 1,656 | 290.00 | 1.65 | +0.11 | +7.14% | 2 | 3,454 |
| 141.20 | -9.22 | -6.13% | 1 | 559 | 295.00 | 1.09 | 0.00 | - | 1 | 1,304 |
| 136.06 | +6.46 | +4.98% | 11 | 1,591 | 300.00 | 1.89 | -0.37 | -16.37% | 17 | 5,158 |
| 132.00 | -15.55 | -10.54% | 1 | 945 | 305.00 | 2.55 | +1.33 | +109.02% | 5 | 2,953 |
| 119.16 | 0.00 | - | 44 | 1,349 | 310.00 | 2.22 | -0.21 | -8.64% | 14 | 2,050 |
| 120.00 | 0.00 | - | 1 | 1,600 | 315.00 | 2.60 | -0.14 | -5.11% | 11 | 2,378 |
| 112.65 | 0.00 | - | 5 | 1,905 | 320.00 | 3.02 | -0.18 | -5.63% | 5 | 4,723 |
| 109.35 | -6.24 | -5.40% | 3 | 1,042 | 325.00 | 3.65 | +0.13 | +3.69% | 12 | 2,165 |
| 104.14 | 0.00 | - | 4 | 1,845 | 330.00 | 4.00 | -0.36 | -8.26% | 5 | 2,691 |
| 100.10 | 0.00 | - | 2 | 980 | 335.00 | 3.79 | -0.26 | -6.42% | 5 | 1,877 |
| 98.90 | 0.00 | - | 10 | 1,993 | 340.00 | 4.60 | -0.90 | -16.36% | 1,010 | 5,022 |
| 96.00 | -8.91 | -8.49% | 1 | 1,203 | 345.00 | 5.30 | -0.30 | -5.36% | 51 | 2,317 |
| 87.94 | +1.69 | +1.96% | 9 | 6,249 | 350.00 | 5.65 | -1.35 | -19.29% | 46 | 6,593 |
| 83.75 | -17.18 | -17.02% | 2 | 672 | 355.00 | 6.95 | -0.05 | -0.71% | 80 | 1,336 |
| 76.45 | 0.00 | - | 23 | 2,492 | 360.00 | 6.81 | -1.01 | -12.92% | 26 | 2,530 |
| 74.60 | -1.04 | -1.37% | 1 | 729 | 365.00 | 7.45 | -1.75 | -19.02% | 1 | 1,331 |
| 68.55 | -1.44 | -2.06% | 1 | 1,461 | 370.00 | 8.80 | -1.70 | -16.19% | 7 | 2,673 |
| 67.50 | +2.65 | +4.09% | 4 | 2,174 | 375.00 | 9.26 | -2.44 | -20.85% | 2 | 3,780 |
| 64.66 | -0.01 | -0.02% | 2 | 1,454 | 380.00 | 11.10 | -1.40 | -11.20% | 123 | 3,653 |
| 60.50 | +2.45 | +4.22% | 14 | 1,255 | 385.00 | 12.50 | +0.48 | +3.99% | 16 | 1,559 |
| 57.50 | +0.42 | +0.74% | 45 | 1,815 | 390.00 | 13.37 | -0.93 | -6.50% | 39 | 4,041 |
| 53.20 | +1.70 | +3.30% | 14 | 1,667 | 395.00 | 13.80 | -1.82 | -11.65% | 2 | 2,022 |
| 50.48 | +2.75 | +5.76% | 115 | 7,766 | 400.00 | 16.33 | -1.67 | -9.28% | 229 | 5,142 |
| 46.80 | +1.46 | +3.22% | 40 | 1,246 | 405.00 | 18.25 | -1.95 | -9.65% | 36 | 2,122 |
| 43.65 | -1.35 | -3.00% | 136 | 5,946 | 410.00 | 19.68 | -1.72 | -8.04% | 52 | 2,184 |
| 40.16 | +2.13 | +5.60% | 24 | 1,668 | 415.00 | 21.20 | -3.65 | -14.69% | 58 | 1,993 |
| 38.00 | +2.95 | +8.42% | 160 | 5,984 | 420.00 | 23.20 | -3.80 | -14.07% | 47 | 4,216 |
| 34.90 | +2.90 | +9.06% | 78 | 1,727 | 425.00 | 26.70 | -2.43 | -8.34% | 16 | 1,806 |
| 32.20 | +2.65 | +8.97% | 503 | 3,604 | 430.00 | 28.20 | -2.23 | -7.33% | 33 | 3,089 |
| 29.33 | +2.52 | +9.40% | 28 | 7,961 | 435.00 | 30.13 | -3.99 | -11.69% | 236 | 1,427 |
| 29.15 | +4.55 | +18.50% | 54 | 3,155 | 440.00 | 31.74 | -4.54 | -12.51% | 1 | 2,994 |
| 24.95 | +2.19 | +9.62% | 86 | 2,014 | 445.00 | 36.28 | -3.12 | -7.92% | 102 | 1,032 |
| 23.05 | +2.35 | +11.35% | 186 | 8,336 | 450.00 | 38.90 | -3.37 | -7.97% | 4 | 2,491 |
| 21.00 | +1.00 | +5.00% | 27 | 2,131 | 455.00 | 42.27 | -3.39 | -7.42% | 100 | 773 |
| 18.73 | +1.73 | +10.18% | 53 | 4,804 | 460.00 | 48.55 | +0.74 | +1.55% | 12 | 1,386 |
| 17.50 | +1.25 | +7.69% | 30 | 1,371 | 465.00 | 48.50 | +3.93 | +8.82% | 10 | 131 |
| 15.72 | +1.78 | +12.77% | 34 | 11,142 | 470.00 | 52.55 | -0.69 | -1.30% | 1 | 184 |
| 14.00 | +1.60 | +12.90% | 45 | 2,213 | 475.00 | 55.97 | +9.17 | +19.59% | 7 | 78 |
| 12.61 | +1.14 | +9.94% | 716 | 5,416 | 480.00 | 64.31 | +8.03 | +14.27% | 4 | 865 |
| 11.22 | +0.32 | +2.94% | 18 | 834 | 485.00 | 60.44 | 0.00 | - | 2 | 7 |
| 10.05 | +0.70 | +7.49% | 43 | 2,286 | 490.00 | 73.33 | 0.00 | - | 1 | 9 |
| 9.07 | +0.07 | +0.78% | 3 | 1,925 | 495.00 | 73.05 | 0.00 | - | 1 | 47 |
| 8.10 | +0.80 | +10.96% | 1,000 | 8,217 | 500.00 | 81.40 | 0.00 | - | 35 | 167 |
| 7.36 | +0.63 | +9.36% | 25 | 2,540 | 505.00 | 56.73 | 0.00 | - | 1 | 12 |
| 7.00 | +0.98 | +16.28% | 3 | 861 | 510.00 | 92.17 | +31.14 | +51.02% | 3 | 10 |
| 6.00 | +0.75 | +14.29% | 8 | 1,270 | 515.00 | 69.09 | 0.00 | - | 6 | 3 |
| 5.54 | +0.69 | +14.23% | 5 | 1,615 | 520.00 | 68.45 | 0.00 | - | 2 | 1 |
| 4.82 | +0.62 | +14.76% | 18 | 2,925 | 525.00 | 99.77 | +26.33 | +35.85% | 1 | 4 |
| 4.15 | +0.15 | +3.75% | 11 | 988 | 530.00 | 102.46 | 0.00 | - | 1 | 1 |
| 3.50 | +0.06 | +1.74% | 2 | 1,309 | 535.00 | 113.42 | 0.00 | - | 2 | 0 |
| 3.27 | +0.34 | +11.60% | 40 | 3,172 | 540.00 | 76.33 | 0.00 | - | 1 | 1 |
| 2.58 | -0.12 | -4.44% | 1 | 48 | 545.00 | - | - | - | - | - |
| 2.60 | +0.30 | +13.04% | 31 | 4,048 | 550.00 | 108.75 | 0.00 | - | 2 | 0 |
| 2.30 | +0.10 | +4.55% | 15 | 6 | 555.00 | - | - | - | - | - |
| 2.05 | +0.21 | +11.41% | 305 | 1,310 | 560.00 | 105.55 | 0.00 | - | 395 | 0 |
| 1.93 | +0.21 | +12.21% | 3 | 14 | 565.00 | - | - | - | - | - |
| 1.63 | +0.15 | +10.14% | 8 | 633 | 570.00 | 142.30 | 0.00 | - | 10 | 0 |
| 1.45 | +0.13 | +9.85% | 1 | 6 | 575.00 | - | - | - | - | - |
| 1.34 | +0.17 | +14.53% | 1 | 439 | 580.00 | 175.98 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 40 | 45 | 585.00 | - | - | - | - | - |
| 0.95 | -0.15 | -13.64% | 1 | 53 | 590.00 | - | - | - | - | - |
| 1.07 | 0.00 | - | 2 | 46 | 595.00 | - | - | - | - | - |
| 0.87 | +0.11 | +14.47% | 16 | 1,085 | 600.00 | 170.10 | 0.00 | - | 1 | 0 |
| 1.01 | 0.00 | - | 30 | 33 | 605.00 | - | - | - | - | - |
| 0.62 | -0.33 | -34.74% | 1 | 264 | 610.00 | 202.66 | 0.00 | - | 12 | 0 |
| 0.65 | -0.46 | -41.44% | 10 | 9 | 615.00 | - | - | - | - | - |
| 0.56 | +0.06 | +12.00% | 34 | 2,369 | 620.00 | 194.25 | 0.00 | - | 12 | 0 |
| 0.77 | 0.00 | - | 2 | 8 | 625.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | - | 7 | 630.00 | - | - | - | - | - |
| 0.45 | -0.32 | -41.56% | 10 | 17 | 635.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 6 | 763 | 640.00 | 194.03 | 0.00 | - | 1 | 0 |
| 0.52 | 0.00 | - | 2 | 10 | 645.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 40 | 41 | 650.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | - | 6 | 655.00 | - | - | - | - | - |
| 0.27 | -0.03 | -10.00% | 1 | 1,558 | 660.00 | 204.52 | 0.00 | - | 5 | 0 |
| 0.23 | 0.00 | - | 150 | 312 | 665.00 | - | - | - | - | - |
| 0.12 | -0.17 | -58.62% | 1 | 2 | 670.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 3 | 8 | 675.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 118 | 680.00 | 214.05 | 0.00 | - | 11 | 0 |
| 0.40 | 0.00 | - | 5 | 11 | 685.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | - | 1 | 695.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 44 | 384 | 700.00 | 256.80 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.