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
68.119,28 +1.037,10 (+1,55%)
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
19 de setembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 241.19 | 0.00 | - | 1 | 6 | 210.00 | 1.24 | -0.19 | -13.29% | 117 | 635 |
| 249.10 | 0.00 | - | 2 | 12 | 220.00 | 0.70 | 0.00 | - | 10 | 69 |
| 200.43 | 0.00 | - | 16 | 19 | 230.00 | 0.78 | 0.00 | - | 5 | 26 |
| 231.93 | 0.00 | - | 1 | 30 | 240.00 | 1.11 | 0.00 | - | 1 | 35 |
| 187.25 | 0.00 | - | 1 | 9 | 250.00 | 1.95 | 0.00 | - | 19 | 103 |
| 210.00 | 0.00 | - | 4 | 6 | 260.00 | 1.94 | 0.00 | - | 1 | 65 |
| 180.09 | 0.00 | - | 10 | 20 | 270.00 | 2.92 | 0.00 | - | 1 | 131 |
| 166.35 | 0.00 | - | 3 | 4 | 280.00 | 4.50 | 0.00 | - | 2 | 100 |
| 192.30 | 0.00 | - | 2 | 11 | 290.00 | 5.07 | +0.07 | +1.40% | 1 | 63 |
| 145.75 | +5.20 | +3.70% | 3 | 15 | 300.00 | 6.10 | +0.60 | +10.91% | 8 | 252 |
| 152.66 | 0.00 | - | 5 | 12 | 310.00 | 7.10 | -0.35 | -4.70% | 2 | 245 |
| 146.22 | 0.00 | - | 3 | 9 | 320.00 | 8.30 | -0.60 | -6.74% | 1 | 676 |
| 138.55 | 0.00 | - | 2 | 26 | 330.00 | 9.84 | -1.16 | -10.55% | 1 | 246 |
| 138.69 | 0.00 | - | 1 | 10 | 340.00 | 12.20 | 0.00 | - | 1 | 267 |
| 105.80 | +0.70 | +0.67% | 3 | 114 | 350.00 | 13.35 | -0.85 | -5.99% | 2 | 256 |
| 97.90 | -15.10 | -13.36% | 2 | 38 | 360.00 | 15.34 | -0.66 | -4.12% | 1 | 730 |
| 89.05 | 0.00 | - | 1 | 96 | 370.00 | 17.81 | -0.44 | -2.41% | 20 | 91 |
| 79.00 | 0.00 | - | 2 | 1,148 | 380.00 | 21.45 | 0.00 | - | 3 | 91 |
| 80.19 | 0.00 | - | 1 | 405 | 390.00 | 23.75 | -0.90 | -3.65% | 8 | 211 |
| 73.00 | +4.60 | +6.73% | 2 | 373 | 400.00 | 26.80 | -1.70 | -5.96% | 18 | 238 |
| 65.79 | +4.99 | +8.21% | 5 | 185 | 410.00 | 32.10 | 0.00 | - | 15 | 114 |
| 61.50 | +3.52 | +6.07% | 8 | 164 | 420.00 | 37.15 | +1.55 | +4.35% | 12 | 188 |
| 56.00 | +3.37 | +6.40% | 6 | 354 | 430.00 | 41.95 | +0.80 | +1.94% | 12 | 337 |
| 49.25 | +0.60 | +1.23% | 10 | 112 | 440.00 | 43.65 | -2.65 | -5.72% | 31 | 308 |
| 44.70 | +0.10 | +0.22% | 238 | 416 | 450.00 | 52.70 | -0.30 | -0.57% | 10 | 83 |
| 40.80 | +2.48 | +6.47% | 7 | 200 | 460.00 | 44.35 | 0.00 | - | 3 | 78 |
| 39.06 | +3.20 | +8.92% | 5 | 34 | 465.00 | 62.30 | 0.00 | - | 1 | 39 |
| 37.40 | +1.32 | +3.66% | 24 | 286 | 470.00 | 55.40 | 0.00 | - | 2 | 13 |
| 35.50 | -0.35 | -0.98% | 25 | 52 | 475.00 | - | - | - | - | - |
| 33.56 | +0.91 | +2.79% | 21 | 194 | 480.00 | 51.60 | 0.00 | - | 5 | 28 |
| 30.16 | -6.19 | -17.03% | 1 | 10 | 485.00 | 48.90 | 0.00 | - | - | 8 |
| 27.23 | 0.00 | - | 1 | 102 | 490.00 | 51.60 | 0.00 | - | 1 | 92 |
| 28.00 | 0.00 | - | 1 | 14 | 495.00 | 66.10 | 0.00 | - | - | 1 |
| 25.95 | +2.05 | +8.58% | 16 | 1,024 | 500.00 | 63.11 | 0.00 | - | 1 | 38 |
| 36.15 | 0.00 | - | 2 | 6 | 505.00 | 78.63 | 0.00 | - | 2 | 1 |
| 21.70 | -2.46 | -10.18% | 1 | 106 | 510.00 | 80.50 | 0.00 | - | 1 | 189 |
| 20.55 | +1.23 | +6.37% | 2 | 12 | 515.00 | 72.89 | 0.00 | - | 2 | 1 |
| 19.25 | +0.20 | +1.05% | 24 | 258 | 520.00 | 82.20 | 0.00 | - | 2 | 8 |
| 20.10 | +0.10 | +0.50% | 20 | 27 | 525.00 | - | - | - | - | - |
| 18.22 | -0.68 | -3.60% | 2 | 302 | 530.00 | 116.21 | 0.00 | - | - | 0 |
| 15.60 | -1.25 | -7.42% | 1 | 48 | 535.00 | - | - | - | - | - |
| 14.35 | 0.00 | - | 1 | 137 | 540.00 | 116.90 | +1.12 | +0.97% | 2 | 0 |
| 15.25 | -0.05 | -0.33% | 1 | 10 | 545.00 | - | - | - | - | - |
| 14.30 | +0.25 | +1.78% | 4 | 232 | 550.00 | - | - | - | - | - |
| 13.74 | -6.26 | -31.30% | 3 | 44 | 555.00 | 104.00 | 0.00 | - | - | 2 |
| 11.31 | -0.62 | -5.20% | 1 | 162 | 560.00 | 134.75 | +25.71 | +23.58% | 2 | 2 |
| 15.49 | 0.00 | - | 10 | 14 | 565.00 | 123.65 | 0.00 | - | 1 | 0 |
| 11.60 | +1.14 | +10.90% | 1 | 196 | 570.00 | 128.10 | 0.00 | - | 1 | 0 |
| 16.03 | 0.00 | - | 16 | 8 | 575.00 | - | - | - | - | - |
| 8.80 | -5.93 | -40.26% | 2 | 90 | 580.00 | 130.82 | 0.00 | - | 2 | 0 |
| 18.05 | 0.00 | - | - | 0 | 585.00 | - | - | - | - | - |
| 14.45 | 0.00 | - | 2 | 10 | 590.00 | - | - | - | - | - |
| 10.86 | 0.00 | - | 1 | 3 | 595.00 | - | - | - | - | - |
| 7.19 | 0.00 | - | 4 | 390 | 600.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | - | 2 | 605.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 16 | 56 | 610.00 | - | - | - | - | - |
| 10.70 | 0.00 | - | 2 | 142 | 615.00 | - | - | - | - | - |
| 5.55 | 0.00 | - | 1 | 544 | 620.00 | 184.86 | 0.00 | - | 2 | 6 |
| 12.14 | 0.00 | - | 45 | 30 | 625.00 | - | - | - | - | - |
| 5.00 | +0.40 | +8.70% | 1 | 23 | 630.00 | - | - | - | - | - |
| 5.00 | +0.50 | +11.11% | 37 | 3 | 635.00 | - | - | - | - | - |
| 5.15 | 0.00 | - | 1 | 435 | 640.00 | 186.76 | 0.00 | - | 272 | 0 |
| 3.75 | +0.20 | +5.63% | 128 | 9 | 650.00 | - | - | - | - | - |
| 8.00 | 0.00 | - | - | 9 | 655.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | 2 | 792 | 660.00 | 234.40 | +33.02 | +16.40% | 2 | 0 |
| 2.65 | 0.00 | - | 338 | 844 | 680.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 7 | 12 | 685.00 | - | - | - | - | - |
| 2.42 | -0.98 | -28.82% | 6 | 104 | 690.00 | - | - | - | - | - |
| 2.31 | +0.18 | +8.45% | 26 | 7 | 695.00 | - | - | - | - | - |
| 2.17 | +0.29 | +15.43% | 64 | 53 | 700.00 | 250.54 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.