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
68.144,06 +1.038,31 (+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
16 de janeiro de 2026
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.85 | 0.00 | - | 1 | 109 | 160.00 | 0.73 | 0.00 | - | 1 | 757 |
| 252.86 | 0.00 | - | 50 | 54 | 165.00 | 0.55 | 0.00 | - | 1 | 319 |
| 293.13 | 0.00 | - | 1 | 15 | 170.00 | 0.67 | 0.00 | - | 19 | 523 |
| 251.03 | 0.00 | - | - | 30 | 175.00 | 1.28 | 0.00 | - | 10 | 395 |
| 239.28 | 0.00 | - | 1 | 23 | 180.00 | 0.81 | 0.00 | - | 3 | 226 |
| 244.45 | 0.00 | - | 2 | 7 | 185.00 | 0.74 | 0.00 | - | 3 | 184 |
| 247.90 | 0.00 | - | 4 | 838 | 190.00 | 2.21 | 0.00 | - | 20 | 53 |
| 222.29 | 0.00 | - | 4 | 5 | 195.00 | 0.97 | 0.00 | - | 10 | 778 |
| 252.80 | 0.00 | - | 10 | 126 | 200.00 | 2.60 | 0.00 | - | 2 | 934 |
| 223.65 | 0.00 | - | 1 | 838 | 205.00 | 1.13 | 0.00 | - | 60 | 168 |
| 250.00 | 0.00 | - | 1 | 15 | 210.00 | 1.45 | 0.00 | - | 1 | 386 |
| 249.88 | 0.00 | - | 1 | 29 | 215.00 | 1.36 | 0.00 | - | 1 | 280 |
| 247.67 | 0.00 | - | 3 | 35 | 220.00 | 1.98 | 0.00 | - | 1 | 194 |
| 238.57 | 0.00 | - | 2 | 31 | 225.00 | 2.09 | 0.00 | - | 7 | 456 |
| 247.00 | 0.00 | - | 5 | 19 | 230.00 | 1.65 | 0.00 | - | 7 | 226 |
| 207.15 | 0.00 | - | 1 | 5 | 235.00 | 2.55 | 0.00 | - | 20 | 329 |
| 202.75 | 0.00 | - | 1 | 3 | 240.00 | 2.89 | +0.31 | +12.02% | 15 | 1,425 |
| 211.06 | 0.00 | - | 1 | 18 | 245.00 | 2.30 | 0.00 | - | 10 | 702 |
| 188.00 | 0.00 | - | 1 | 250 | 250.00 | 3.60 | 0.00 | - | 3 | 572 |
| 188.10 | -27.52 | -12.76% | 2 | 56 | 255.00 | 3.63 | 0.00 | - | 1 | 493 |
| 213.50 | 0.00 | - | 1 | 21 | 260.00 | 4.65 | 0.00 | - | 2 | 598 |
| 175.66 | 0.00 | - | 3 | 46 | 265.00 | 2.58 | 0.00 | - | 200 | 1,425 |
| 202.55 | 0.00 | - | 1 | 485 | 270.00 | 4.90 | -0.30 | -5.77% | 3 | 710 |
| 167.95 | 0.00 | - | 8 | 140 | 275.00 | 5.00 | 0.00 | - | 3 | 285 |
| 174.65 | 0.00 | - | 18 | 60 | 280.00 | 6.10 | +0.15 | +2.52% | 2 | 332 |
| 159.05 | 0.00 | - | 48 | 38 | 285.00 | 7.22 | +2.07 | +40.19% | 1 | 279 |
| 192.00 | 0.00 | - | 1 | 31 | 290.00 | 7.32 | -0.24 | -3.17% | 1 | 1,380 |
| 171.79 | 0.00 | - | 1 | 13 | 295.00 | 8.30 | +0.20 | +2.47% | 1 | 91 |
| 152.40 | +6.57 | +4.51% | 6 | 643 | 300.00 | 8.30 | 0.00 | - | 3 | 880 |
| 149.50 | -19.47 | -11.52% | 4 | 92 | 305.00 | 9.30 | +1.64 | +21.41% | 1 | 208 |
| 141.55 | -9.85 | -6.51% | 2 | 180 | 310.00 | 8.20 | 0.00 | - | 1 | 292 |
| 137.30 | -11.20 | -7.54% | 2 | 160 | 315.00 | 6.35 | 0.00 | - | 1 | 200 |
| 131.79 | 0.00 | - | 7 | 102 | 320.00 | 10.75 | -0.75 | -6.52% | 4 | 804 |
| 149.50 | 0.00 | - | 6 | 130 | 325.00 | 11.71 | +2.77 | +30.98% | 2 | 265 |
| 132.80 | 0.00 | - | 2 | 239 | 330.00 | 13.03 | 0.00 | - | 3 | 480 |
| 136.25 | 0.00 | - | 2 | 133 | 335.00 | 12.85 | 0.00 | - | 1 | 161 |
| 119.04 | 0.00 | - | 3 | 113 | 340.00 | 15.28 | +3.63 | +31.16% | 1 | 1,040 |
| 111.64 | 0.00 | - | 1 | 77 | 345.00 | 16.95 | 0.00 | - | 1 | 448 |
| 109.50 | 0.00 | - | 3 | 674 | 350.00 | 16.44 | -1.56 | -8.67% | 42 | 3,086 |
| 108.36 | 0.00 | - | 8 | 68 | 355.00 | 13.60 | 0.00 | - | 61 | 271 |
| 106.00 | 0.00 | - | 9 | 238 | 360.00 | 18.00 | 0.00 | - | 2 | 558 |
| 104.00 | -6.84 | -6.17% | 1 | 547 | 365.00 | 21.60 | 0.00 | - | 3 | 799 |
| 98.75 | -10.25 | -9.40% | 4 | 317 | 370.00 | 22.00 | 0.00 | - | 1 | 1,912 |
| 97.21 | 0.00 | - | 3 | 614 | 375.00 | 22.50 | 0.00 | - | 5 | 676 |
| 91.49 | 0.00 | - | 24 | 846 | 380.00 | 26.50 | +0.95 | +3.72% | 1 | 1,678 |
| 103.15 | 0.00 | - | 2 | 534 | 385.00 | 27.54 | 0.00 | - | 17 | 609 |
| 82.32 | 0.00 | - | 3 | 336 | 390.00 | 28.52 | 0.00 | - | 5 | 854 |
| 79.50 | -3.92 | -4.70% | 83 | 2,127 | 395.00 | 29.50 | -0.25 | -0.84% | 1 | 861 |
| 80.25 | +5.25 | +7.00% | 4 | 1,922 | 400.00 | 30.85 | -2.25 | -6.80% | 197 | 824 |
| 78.20 | +4.94 | +6.74% | 56 | 3,166 | 405.00 | 33.35 | 0.00 | - | 4 | 341 |
| 74.65 | +0.16 | +0.21% | 33 | 2,165 | 410.00 | 35.92 | +0.57 | +1.61% | 4 | 255 |
| 72.50 | +5.19 | +7.71% | 2 | 999 | 415.00 | 37.35 | 0.00 | - | 1 | 403 |
| 68.00 | +4.95 | +7.85% | 39 | 1,940 | 420.00 | 38.69 | -3.07 | -7.35% | 1 | 850 |
| 65.61 | +2.21 | +3.49% | 9 | 3,599 | 425.00 | 40.78 | -0.86 | -2.07% | 1 | 3,054 |
| 62.99 | +2.88 | +4.79% | 9 | 3,583 | 430.00 | 34.25 | 0.00 | - | 3 | 573 |
| 61.00 | +2.50 | +4.27% | 6 | 319 | 435.00 | 48.50 | +0.60 | +1.25% | 2 | 67 |
| 58.00 | +2.91 | +5.28% | 10 | 1,297 | 440.00 | 40.10 | 0.00 | - | 31 | 832 |
| 56.00 | -1.52 | -2.64% | 5 | 795 | 445.00 | 42.67 | 0.00 | - | 1 | 186 |
| 52.93 | +2.93 | +5.86% | 5 | 2,240 | 450.00 | 56.44 | 0.00 | - | 17 | 547 |
| 48.90 | 0.00 | - | 12 | 395 | 455.00 | 56.37 | 0.00 | - | 1 | 362 |
| 49.05 | +0.55 | +1.13% | 6 | 799 | 460.00 | 61.70 | 0.00 | - | 5 | 111 |
| 44.00 | 0.00 | - | 1 | 752 | 465.00 | 62.45 | 0.00 | - | 1 | 35 |
| 46.07 | +3.78 | +8.94% | 6 | 1,437 | 470.00 | 64.27 | -3.38 | -5.00% | 1 | 1,164 |
| 44.14 | +3.59 | +8.85% | 3 | 938 | 475.00 | 67.32 | +3.90 | +6.15% | 1 | 37 |
| 42.10 | +1.60 | +3.95% | 2 | 225 | 480.00 | 50.89 | 0.00 | - | 2 | 129 |
| 36.97 | 0.00 | - | 1 | 255 | 490.00 | 71.55 | 0.00 | - | 4 | 112 |
| 35.05 | +3.35 | +10.57% | 53 | 1,919 | 500.00 | 87.04 | +13.46 | +18.29% | 1 | 131 |
| 29.05 | +2.61 | +9.87% | 40 | 816 | 520.00 | 84.75 | 0.00 | - | 3 | 94 |
| 22.80 | +1.71 | +8.11% | 2 | 640 | 540.00 | 101.30 | 0.00 | - | 4 | 29 |
| 21.40 | +1.87 | +9.58% | 45 | 713 | 550.00 | 128.24 | +17.09 | +15.38% | 1 | 4 |
| 18.45 | +0.40 | +2.22% | 64 | 831 | 560.00 | 109.28 | 0.00 | - | 3 | 5 |
| 15.50 | -0.90 | -5.49% | 1 | 1,292 | 570.00 | 141.87 | 0.00 | - | 2 | 0 |
| 13.95 | -0.30 | -2.11% | 1 | 1,265 | 580.00 | 128.17 | 0.00 | - | 104 | 0 |
| 12.30 | +1.30 | +11.82% | 11 | 2,554 | 600.00 | 141.14 | 0.00 | - | 2 | 0 |
| 10.25 | 0.00 | - | 6 | 432 | 610.00 | 158.99 | 0.00 | - | 6 | 0 |
| 9.10 | 0.00 | - | 1 | 437 | 620.00 | - | - | - | - | - |
| 7.13 | -0.07 | -0.97% | 1 | 438 | 640.00 | 190.64 | 0.00 | - | 2 | 0 |
| 6.15 | -0.45 | -6.82% | 1 | 300 | 660.00 | 217.71 | 0.00 | - | 2 | 0 |
| 8.06 | 0.00 | - | - | 4 | 665.00 | - | - | - | - | - |
| 11.85 | 0.00 | - | - | 4 | 670.00 | 241.57 | 0.00 | - | 2 | 0 |
| 5.77 | 0.00 | - | 2 | 5 | 675.00 | - | - | - | - | - |
| 4.95 | +0.16 | +3.34% | 7 | 177 | 680.00 | 221.21 | 0.00 | - | - | 0 |
| 8.70 | 0.00 | - | - | 2 | 685.00 | - | - | - | - | - |
| 7.80 | 0.00 | - | - | 20 | 690.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 2 | 8 | 695.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 2 | 165 | 700.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.