Mercado fechado
BOVESPA
127.093,57 +1.084,00 (+0,86%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.393,01 -63,77 (-0,12%) PETROLEO CRU
71,26 +1,92 (+2,77%) OURO
2.020,80 -25,60 (-1,25%) Bitcoin USD
43.820,77 -112,67 (-0,26%)
Microsoft Corporation (MSFT)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de compra
19 de dezembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 250.45 | 0.00 | - | 3 | 146 | 125.00 | 0.83 | 0.00 | - | 3 | 1,925 |
| 254.80 | 0.00 | - | 1 | 10 | 130.00 | 1.57 | 0.00 | - | 1 | 234 |
| 249.50 | 0.00 | - | 4 | 64 | 135.00 | 1.08 | 0.00 | - | 25 | 1,937 |
| 242.50 | 0.00 | - | 11 | 35 | 140.00 | 1.27 | 0.00 | - | 38 | 245 |
| 238.00 | 0.00 | - | 1 | 10 | 145.00 | 1.37 | 0.00 | - | 2 | 99 |
| 238.00 | 0.00 | - | 1 | 94 | 150.00 | 1.56 | 0.00 | - | 41 | 491 |
| 226.20 | 0.00 | - | 1 | 1 | 155.00 | 2.26 | 0.00 | - | 100 | 162 |
| 218.50 | 0.00 | - | 5 | 69 | 160.00 | 1.96 | 0.00 | - | 3 | 356 |
| 217.61 | 0.00 | - | 1 | 4 | 165.00 | 2.04 | 0.00 | - | 4 | 137 |
| 213.61 | 0.00 | - | 3 | 26 | 170.00 | 2.07 | 0.00 | - | 5 | 231 |
| 195.75 | 0.00 | - | 1 | 15 | 175.00 | 2.25 | 0.00 | - | 30 | 317 |
| 195.90 | 0.00 | - | 1 | 21 | 180.00 | 2.64 | 0.00 | - | 1 | 652 |
| 193.23 | 0.00 | - | 15 | 159 | 185.00 | 3.00 | 0.00 | - | 1 | 336 |
| 205.00 | 0.00 | - | 3 | 21 | 190.00 | 3.40 | 0.00 | - | 5 | 108 |
| 196.18 | 0.00 | - | 4 | 16 | 195.00 | 4.00 | 0.00 | - | 569 | 718 |
| 185.44 | 0.00 | - | 5 | 205 | 200.00 | 3.99 | 0.00 | - | 6 | 725 |
| 181.10 | 0.00 | - | 2 | 32 | 205.00 | 4.30 | 0.00 | - | 2 | 321 |
| 174.15 | 0.00 | - | 2 | 65 | 210.00 | 4.50 | 0.00 | - | 2 | 223 |
| 181.88 | 0.00 | - | 5 | 14 | 215.00 | 4.84 | 0.00 | - | 19 | 93 |
| 173.83 | +4.14 | +2.44% | 1 | 175 | 220.00 | 5.95 | 0.00 | - | 2 | 163 |
| 169.91 | 0.00 | - | 2 | 48 | 225.00 | 6.00 | 0.00 | - | 1 | 68 |
| 170.70 | 0.00 | - | 5 | 209 | 230.00 | 6.63 | 0.00 | - | 1 | 1,649 |
| 123.50 | 0.00 | - | 1 | 0 | 235.00 | 6.50 | 0.00 | - | 1 | 48 |
| 152.07 | 0.00 | - | 20 | 72 | 240.00 | 7.41 | 0.00 | - | 12 | 209 |
| 109.02 | 0.00 | - | 1 | 28 | 245.00 | 8.95 | 0.00 | - | 1 | 144 |
| 150.00 | -7.50 | -4.76% | 1 | 303 | 250.00 | 9.30 | -0.35 | -3.63% | 5 | 528 |
| 144.59 | 0.00 | - | 1 | 75 | 255.00 | 10.05 | 0.00 | - | 1 | 627 |
| 146.28 | 0.00 | - | 7 | 157 | 260.00 | 10.78 | +0.28 | +2.67% | 1 | 655 |
| 130.42 | 0.00 | - | 4 | 111 | 265.00 | 12.45 | 0.00 | - | 1 | 201 |
| 142.43 | 0.00 | - | 15 | 251 | 270.00 | 12.10 | 0.00 | - | 5 | 412 |
| 124.00 | 0.00 | - | 2 | 310 | 275.00 | 13.99 | 0.00 | - | 3 | 266 |
| 132.78 | 0.00 | - | 1 | 694 | 280.00 | 14.00 | -0.10 | -0.71% | 4 | 521 |
| 121.25 | 0.00 | - | 1 | 148 | 285.00 | 15.50 | 0.00 | - | 1 | 1,125 |
| 119.87 | +3.17 | +2.72% | 1 | 194 | 290.00 | 17.00 | 0.00 | - | 1 | 422 |
| 116.33 | +9.23 | +8.62% | 1 | 129 | 295.00 | 15.80 | 0.00 | - | 1 | 632 |
| 105.00 | 0.00 | - | 1 | 980 | 300.00 | 18.99 | 0.00 | - | 40 | 3,929 |
| 101.50 | 0.00 | - | 3 | 233 | 305.00 | 20.21 | 0.00 | - | 4 | 285 |
| 107.35 | +5.68 | +5.59% | 15 | 264 | 310.00 | 21.05 | 0.00 | - | 1 | 566 |
| 108.29 | 0.00 | - | 1 | 787 | 315.00 | 22.10 | +0.70 | +3.27% | 1 | 110 |
| 97.00 | 0.00 | - | 2 | 347 | 320.00 | 23.20 | +2.10 | +9.95% | 1 | 491 |
| 96.64 | +3.07 | +3.28% | 22 | 479 | 325.00 | 26.00 | 0.00 | - | 1 | 380 |
| 87.00 | 0.00 | - | 1 | 476 | 330.00 | 27.77 | 0.00 | - | 2 | 688 |
| 89.00 | 0.00 | - | 6 | 526 | 335.00 | 29.50 | 0.00 | - | 1 | 102 |
| 87.00 | +6.10 | +7.54% | 1 | 426 | 340.00 | 31.00 | 0.00 | - | 2 | 259 |
| 81.15 | +0.20 | +0.25% | 5 | 200 | 345.00 | 31.21 | 0.00 | - | 15 | 82 |
| 81.52 | +0.66 | +0.82% | 20 | 823 | 350.00 | 34.00 | 0.00 | - | 15 | 564 |
| 76.00 | -0.66 | -0.86% | 1 | 161 | 355.00 | 36.20 | 0.00 | - | 4 | 262 |
| 75.09 | 0.00 | - | 3 | 4,528 | 360.00 | 37.70 | 0.00 | - | 44 | 264 |
| 71.32 | +1.92 | +2.77% | 1 | 391 | 365.00 | 37.65 | 0.00 | - | 85 | 141 |
| 68.15 | 0.00 | - | 7 | 596 | 370.00 | 43.00 | 0.00 | - | 1 | 13 |
| 67.20 | +1.40 | +2.13% | 4 | 646 | 375.00 | 44.15 | 0.00 | - | 2 | 310 |
| 64.59 | +1.73 | +2.75% | 1 | 877 | 380.00 | 45.22 | 0.00 | - | 1 | 648 |
| 59.83 | 0.00 | - | 1 | 308 | 385.00 | 45.20 | 0.00 | - | 3 | 112 |
| 60.50 | 0.00 | - | 1 | 371 | 390.00 | 47.75 | 0.00 | - | 18 | 466 |
| 55.59 | 0.00 | - | 1 | 413 | 395.00 | 49.10 | 0.00 | - | 31 | 303 |
| 55.60 | +2.19 | +4.10% | 1 | 1,312 | 400.00 | 51.55 | 0.00 | - | 14 | 92 |
| 57.25 | 0.00 | - | 2 | 480 | 405.00 | 55.95 | 0.00 | - | 64 | 89 |
| 50.50 | 0.00 | - | 2 | 1,196 | 410.00 | 58.65 | 0.00 | - | 54 | 515 |
| 50.84 | 0.00 | - | 1 | 446 | 415.00 | 61.65 | 0.00 | - | 231 | 248 |
| 46.07 | -0.12 | -0.26% | 22 | 898 | 420.00 | 82.25 | 0.00 | - | 1 | 35 |
| 44.13 | +0.78 | +1.80% | 22 | 181 | 425.00 | 86.50 | 0.00 | - | 1 | 5 |
| 45.12 | 0.00 | - | 1 | 336 | 430.00 | 89.50 | 0.00 | - | 1 | 12 |
| 39.82 | 0.00 | - | 24 | 84 | 435.00 | 94.63 | 0.00 | - | - | 1 |
| 39.20 | 0.00 | - | 1 | 1,137 | 440.00 | 79.62 | 0.00 | - | 4 | 3 |
| 37.82 | 0.00 | - | 1 | 2,427 | 445.00 | - | - | - | - | - |
| 36.60 | +1.50 | +4.27% | 1 | 1,081 | 450.00 | 139.26 | 0.00 | - | 10 | 1 |
| 36.38 | 0.00 | - | 17 | 685 | 455.00 | 122.70 | 0.00 | - | 2 | 0 |
| 33.05 | 0.00 | - | 2 | 646 | 460.00 | 136.51 | 0.00 | - | 1 | 2 |
| 34.12 | 0.00 | - | 1 | 118 | 465.00 | - | - | - | - | - |
| 30.00 | +1.00 | +3.45% | 1 | 355 | 470.00 | - | - | - | - | - |
| 29.00 | -1.36 | -4.48% | 1 | 73 | 475.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 91 | 480.00 | 144.80 | 0.00 | - | - | 0 |
| 19.95 | 0.00 | - | 25 | 68 | 485.00 | - | - | - | - | - |
| 25.25 | 0.00 | - | 1 | 177 | 490.00 | - | - | - | - | - |
| 15.68 | 0.00 | - | 4 | 0 | 495.00 | - | - | - | - | - |
| 22.75 | +1.23 | +5.72% | 10 | 1,163 | 500.00 | 120.34 | 0.00 | - | - | 1 |
| 21.15 | 0.00 | - | 1 | 6 | 505.00 | - | - | - | - | - |
| 21.55 | 0.00 | - | 1 | 7 | 510.00 | 174.78 | 0.00 | - | - | 0 |
| 19.05 | 0.00 | - | 25 | 225 | 515.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 1 | 306 | 520.00 | - | - | - | - | - |
| 18.85 | 0.00 | - | 1 | 62 | 525.00 | - | - | - | - | - |
| 16.32 | 0.00 | - | 1 | 111 | 530.00 | - | - | - | - | - |
| 16.90 | 0.00 | - | 1 | 158 | 535.00 | - | - | - | - | - |
| 14.25 | 0.00 | - | 2 | 915 | 540.00 | - | - | - | - | - |
| 12.40 | +0.85 | +7.36% | 294 | 10 | 560.00 | 180.34 | 0.00 | - | - | 0 |
| 10.95 | +0.65 | +6.31% | 358 | 188 | 570.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.