Mercado fechado
BOVESPA
124.119,11 -52,04 (-0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.802,28 +386,59 (+0,70%) PETROLEO CRU
82,69 0,00 (0,00%) OURO
2.394,50 +6,10 (+0,26%) Bitcoin USD
63.435,59 +2.192,88 (+3,58%)
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 junho de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 300.95 | -7.05 | -2.29% | 8 | 38 | 115.00 | 0.15 | 0.00 | - | 1 | 2,373 |
| 309.85 | 0.00 | - | 50 | 214 | 120.00 | 0.38 | 0.00 | - | 1 | 1,032 |
| 303.25 | 0.00 | - | 8 | 49 | 125.00 | 0.50 | 0.00 | - | 1 | 590 |
| 296.50 | 0.00 | - | 1 | 14 | 130.00 | 1.00 | 0.00 | - | 2 | 47 |
| 219.14 | 0.00 | - | 2 | 29 | 135.00 | 0.60 | 0.00 | - | 4 | 73 |
| 203.25 | 0.00 | - | 1 | 3 | 140.00 | 0.39 | +0.13 | +50.00% | 25 | 742 |
| 274.59 | 0.00 | - | 1 | 136 | 145.00 | 0.30 | 0.00 | - | 1 | 257 |
| 280.84 | 0.00 | - | 1 | 764 | 150.00 | 0.20 | 0.00 | - | 250 | 3,006 |
| 271.09 | 0.00 | - | 1 | 131 | 155.00 | 0.53 | 0.00 | - | 30 | 567 |
| 268.83 | 0.00 | - | 1 | 16 | 160.00 | 0.60 | 0.00 | - | 1 | 211 |
| 133.23 | 0.00 | - | 1 | 30 | 165.00 | 0.90 | 0.00 | - | 2 | 172 |
| 266.50 | 0.00 | - | 1 | 263 | 170.00 | 0.57 | 0.00 | - | 14 | 329 |
| 207.70 | 0.00 | - | 1 | 29 | 175.00 | 1.05 | 0.00 | - | 1 | 225 |
| 252.70 | 0.00 | - | 1 | 1,096 | 180.00 | 1.00 | +0.13 | +14.94% | 1 | 191 |
| 194.99 | 0.00 | - | 1 | 51 | 185.00 | 0.86 | 0.00 | - | 1 | 84 |
| 241.48 | 0.00 | - | 2 | 141 | 190.00 | 1.00 | 0.00 | - | 1 | 73 |
| 223.00 | 0.00 | - | 3 | 348 | 195.00 | 1.50 | 0.00 | - | 3 | 180 |
| 228.57 | 0.00 | - | 1 | 124 | 200.00 | 1.42 | +0.17 | +13.60% | 9 | 717 |
| 211.50 | +3.35 | +1.61% | 1 | 50 | 205.00 | 1.61 | -0.06 | -3.59% | 1 | 204 |
| 228.00 | 0.00 | - | 1 | 66 | 210.00 | 1.60 | 0.00 | - | 1 | 1,311 |
| 201.40 | 0.00 | - | 1 | 23 | 215.00 | 1.93 | 0.00 | - | 50 | 159 |
| 214.02 | 0.00 | - | 1 | 186 | 220.00 | 1.86 | 0.00 | - | 41 | 1,038 |
| 204.00 | 0.00 | - | 1 | 147 | 225.00 | 2.22 | 0.00 | - | 25 | 373 |
| 208.75 | 0.00 | - | 1 | 466 | 230.00 | 2.17 | 0.00 | - | 27 | 409 |
| 200.27 | 0.00 | - | 5 | 172 | 235.00 | 2.31 | 0.00 | - | 1 | 205 |
| 189.63 | 0.00 | - | 8 | 290 | 240.00 | 2.25 | 0.00 | - | 2 | 819 |
| 182.63 | 0.00 | - | 1 | 467 | 245.00 | 2.97 | 0.00 | - | 16 | 102 |
| 188.75 | 0.00 | - | 1 | 495 | 250.00 | 3.82 | -0.18 | -4.50% | 2 | 1,916 |
| 171.95 | 0.00 | - | 1 | 107 | 255.00 | 3.05 | 0.00 | - | 1 | 406 |
| 181.53 | 0.00 | - | 5 | 249 | 260.00 | 3.65 | 0.00 | - | 12 | 795 |
| 161.92 | 0.00 | - | 2 | 153 | 265.00 | 3.58 | 0.00 | - | 3 | 949 |
| 168.95 | 0.00 | - | 60 | 530 | 270.00 | 5.21 | +0.66 | +14.51% | 2 | 325 |
| 164.85 | 0.00 | - | 1 | 93 | 275.00 | 5.06 | 0.00 | - | 5 | 347 |
| 160.43 | 0.00 | - | 1 | 193 | 280.00 | 5.70 | 0.00 | - | 5 | 721 |
| 157.16 | 0.00 | - | 14 | 128 | 285.00 | 6.80 | +0.80 | +13.33% | 1 | 271 |
| 140.00 | -13.61 | -8.86% | 1 | 382 | 290.00 | 7.45 | +1.03 | +19.11% | 20 | 302 |
| 149.92 | 0.00 | - | 1 | 95 | 295.00 | 8.25 | +0.75 | +10.00% | 1 | 392 |
| 138.52 | 0.00 | - | 11 | 923 | 300.00 | 8.55 | +0.76 | +9.76% | 12 | 888 |
| 144.00 | 0.00 | - | 2 | 481 | 305.00 | 9.39 | +2.67 | +39.73% | 1 | 193 |
| 120.50 | -21.68 | -15.25% | 1 | 728 | 310.00 | 8.35 | 0.00 | - | 5 | 520 |
| 124.35 | 0.00 | - | 1 | 491 | 315.00 | 10.50 | +0.30 | +2.94% | 1 | 425 |
| 111.87 | -22.06 | -16.39% | 11 | 1,204 | 320.00 | 11.75 | +0.65 | +5.86% | 33 | 570 |
| 121.00 | 0.00 | - | 2 | 527 | 325.00 | 11.00 | 0.00 | - | 269 | 700 |
| 105.00 | -8.53 | -7.51% | 5 | 614 | 330.00 | 12.30 | 0.00 | - | 3 | 997 |
| 115.00 | 0.00 | - | 54 | 348 | 335.00 | 15.00 | +1.05 | +7.53% | 1 | 207 |
| 101.31 | -11.82 | -10.45% | 1 | 740 | 340.00 | 15.50 | +2.95 | +23.51% | 4 | 642 |
| 105.40 | 0.00 | - | 2 | 377 | 345.00 | 16.25 | 0.00 | - | 2 | 1,065 |
| 94.31 | -2.54 | -2.62% | 1 | 1,613 | 350.00 | 16.87 | 0.00 | - | 14 | 1,809 |
| 87.35 | -16.59 | -15.96% | 4 | 380 | 355.00 | 17.32 | 0.00 | - | 2 | 292 |
| 84.12 | -8.55 | -9.23% | 2 | 967 | 360.00 | 21.00 | +1.54 | +7.91% | 39 | 737 |
| 98.50 | 0.00 | - | 4 | 573 | 365.00 | 20.75 | 0.00 | - | 8 | 1,849 |
| 84.32 | 0.00 | - | 1 | 776 | 370.00 | 23.84 | +0.96 | +4.20% | 4 | 725 |
| 79.40 | 0.00 | - | 4 | 1,946 | 375.00 | 23.15 | 0.00 | - | 3 | 552 |
| 76.05 | -0.45 | -0.59% | 8 | 2,841 | 380.00 | 26.57 | +0.57 | +2.19% | 3 | 417 |
| 70.45 | -2.05 | -2.83% | 1 | 369 | 385.00 | 26.16 | 0.00 | - | 22 | 111 |
| 65.71 | -4.94 | -6.99% | 15 | 1,108 | 390.00 | 28.05 | 0.00 | - | 33 | 450 |
| 76.50 | 0.00 | - | 4 | 410 | 395.00 | 29.65 | 0.00 | - | 56 | 298 |
| 60.00 | -4.10 | -6.40% | 13 | 2,033 | 400.00 | 34.85 | +2.45 | +7.56% | 17 | 583 |
| 57.35 | -6.05 | -9.54% | 21 | 2,026 | 405.00 | 30.50 | 0.00 | - | 1 | 225 |
| 54.05 | -4.95 | -8.39% | 2 | 2,802 | 410.00 | 38.01 | +6.01 | +18.78% | 10 | 262 |
| 53.28 | -2.76 | -4.93% | 3 | 377 | 415.00 | 35.32 | 0.00 | - | 1 | 329 |
| 49.72 | -4.73 | -8.69% | 13 | 752 | 420.00 | 44.60 | +2.75 | +6.57% | 1 | 437 |
| 47.65 | -5.74 | -10.75% | 25 | 822 | 425.00 | 41.80 | 0.00 | - | 1 | 1,083 |
| 44.65 | -5.76 | -11.43% | 220 | 1,058 | 430.00 | 50.20 | +3.79 | +8.17% | 39 | 75 |
| 42.47 | -8.63 | -16.89% | 6 | 981 | 435.00 | 41.74 | 0.00 | - | 1 | 34 |
| 40.69 | -3.88 | -8.71% | 91 | 797 | 440.00 | 56.25 | +5.35 | +10.51% | 3 | 180 |
| 45.20 | 0.00 | - | 8 | 399 | 445.00 | 47.93 | 0.00 | - | 5 | 284 |
| 37.20 | -3.15 | -7.81% | 34 | 865 | 450.00 | 55.43 | 0.00 | - | 2 | 261 |
| 38.20 | -4.57 | -10.69% | 4 | 373 | 455.00 | 58.35 | 0.00 | - | 208 | 321 |
| 35.90 | 0.00 | - | 66 | 875 | 460.00 | 61.61 | 0.00 | - | 2 | 177 |
| 32.54 | -3.46 | -9.61% | 1 | 190 | 465.00 | 65.09 | 0.00 | - | 2 | 117 |
| 29.08 | -3.42 | -10.52% | 1 | 1,140 | 470.00 | 63.10 | 0.00 | - | 10 | 40 |
| 29.80 | -0.20 | -0.67% | 1 | 1,117 | 475.00 | 73.09 | 0.00 | - | 2 | 5 |
| 26.20 | -5.10 | -16.29% | 8 | 282 | 480.00 | 79.40 | +4.96 | +6.66% | 7 | 67 |
| 30.76 | 0.00 | - | 1 | 113 | 485.00 | 71.92 | 0.00 | - | 2 | 4 |
| 23.50 | -1.80 | -7.11% | 1 | 1,746 | 490.00 | 81.60 | 0.00 | - | 81 | 90 |
| 28.42 | 0.00 | - | 1 | 466 | 495.00 | - | - | - | - | - |
| 20.90 | -2.16 | -9.37% | 13 | 893 | 500.00 | 81.86 | 0.00 | - | 1 | 11 |
| 21.75 | 0.00 | - | 1 | 136 | 505.00 | 97.08 | 0.00 | - | 4 | 3 |
| 25.00 | 0.00 | - | 1 | 381 | 510.00 | 93.00 | 0.00 | - | 9 | 19 |
| 17.46 | -2.15 | -10.96% | 2 | 290 | 515.00 | 109.16 | 0.00 | - | - | 1 |
| 16.25 | -1.96 | -10.76% | 3 | 870 | 520.00 | 128.45 | 0.00 | - | - | 1 |
| 15.35 | -2.45 | -13.76% | 1 | 1,277 | 525.00 | 101.00 | 0.00 | - | 2 | 3 |
| 14.40 | -2.35 | -14.03% | 78 | 241 | 530.00 | 110.20 | 0.00 | - | - | 0 |
| 15.80 | 0.00 | - | 14 | 1,085 | 535.00 | 135.70 | 0.00 | - | 11 | 0 |
| 14.85 | 0.00 | - | 35 | 1,378 | 540.00 | - | - | - | - | - |
| 11.75 | -1.35 | -10.31% | 12 | 1,721 | 550.00 | 128.61 | 0.00 | - | 4 | 0 |
| 10.60 | -2.70 | -20.30% | 5 | 650 | 560.00 | 146.14 | 0.00 | - | 2 | 0 |
| 8.70 | -1.80 | -17.14% | 77 | 1,019 | 570.00 | 156.84 | 0.00 | - | 2 | 0 |
| 7.95 | -0.65 | -7.56% | 5 | 449 | 580.00 | 171.31 | 0.00 | - | 2 | 0 |
| 6.20 | -0.42 | -6.34% | 9 | 1,467 | 600.00 | - | - | - | - | - |
| 5.15 | -0.70 | -11.97% | 2 | 1,400 | 610.00 | - | - | - | - | - |
| 4.90 | -0.25 | -4.85% | 13 | 5,348 | 620.00 | 198.17 | 0.00 | - | 2 | 0 |
| 3.65 | -0.35 | -8.75% | 506 | 730 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.