Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.774,53 -952,71 (-1,49%)
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
18 de junho de 2026
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.23 | 0.00 | - | 830 | 830 | 185.00 | 2.20 | -0.55 | -20.00% | 2 | 484 |
| 198.50 | 0.00 | - | - | 2 | 190.00 | 2.48 | -0.17 | -6.42% | 6 | 45 |
| - | - | - | - | - | 195.00 | 2.92 | 0.00 | - | 40 | 21 |
| 243.00 | 0.00 | - | 1 | 15 | 200.00 | 3.50 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 205.00 | 3.50 | 0.00 | - | 1 | 2 |
| 211.00 | 0.00 | - | 1 | 1 | 210.00 | 4.20 | 0.00 | - | 6 | 6 |
| 223.50 | 0.00 | - | - | 1 | 215.00 | 3.94 | 0.00 | - | - | 1 |
| 208.25 | 0.00 | - | 3 | 104 | 220.00 | 7.50 | 0.00 | - | - | 1 |
| 225.50 | 0.00 | - | - | 10 | 225.00 | 4.10 | 0.00 | - | 5 | 43 |
| 216.00 | 0.00 | - | 3 | 4 | 230.00 | 4.85 | -0.95 | -16.38% | 1 | 38 |
| 196.00 | 0.00 | - | 3 | 18 | 235.00 | 6.10 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 240.00 | 7.01 | 0.00 | - | 2 | 17 |
| 204.55 | 0.00 | - | 1 | 23 | 245.00 | 6.20 | 0.00 | - | 1 | 13 |
| 170.00 | 0.00 | - | 4 | 23 | 250.00 | 7.80 | 0.00 | - | 2 | 121 |
| 165.75 | 0.00 | - | 9 | 1 | 255.00 | 6.80 | 0.00 | - | 1 | 1 |
| 183.00 | 0.00 | - | 1 | 3 | 260.00 | 8.40 | 0.00 | - | 1 | 6 |
| 166.10 | 0.00 | - | 2 | 1 | 265.00 | 7.83 | 0.00 | - | 1 | 3 |
| 161.63 | 0.00 | - | 1 | 10 | 270.00 | 10.80 | 0.00 | - | 20 | 20 |
| 162.76 | 0.00 | - | 1 | 4 | 275.00 | 11.98 | 0.00 | - | 2 | 27 |
| 177.34 | 0.00 | - | 2 | 2 | 280.00 | 12.75 | 0.00 | - | 14 | 28 |
| 148.20 | 0.00 | - | 4 | 8 | 285.00 | 11.30 | -1.75 | -13.41% | 55 | 55 |
| 168.00 | 0.00 | - | 1 | 4 | 290.00 | 12.33 | +0.86 | +7.50% | 1 | 3 |
| - | - | - | - | - | 295.00 | 16.48 | 0.00 | - | 1 | 42 |
| 144.84 | 0.00 | - | 1 | 443 | 300.00 | 16.50 | 0.00 | - | 1 | 199 |
| 155.30 | 0.00 | - | 7 | 34 | 305.00 | 13.57 | 0.00 | - | 4 | 34 |
| 140.75 | -1.12 | -0.79% | 3 | 19 | 310.00 | 15.95 | 0.00 | - | 1 | 5 |
| 138.24 | 0.00 | - | 1 | 13 | 315.00 | 15.22 | 0.00 | - | 1 | 23 |
| 119.85 | 0.00 | - | 5 | 22 | 320.00 | 17.45 | -4.13 | -19.14% | 200 | 215 |
| 143.46 | 0.00 | - | 3 | 23 | 325.00 | 22.50 | 0.00 | - | 1 | 27 |
| 127.39 | -11.83 | -8.50% | 1 | 50 | 330.00 | 21.35 | 0.00 | - | 19 | 56 |
| 124.08 | +10.31 | +9.06% | 5 | 17 | 335.00 | 19.83 | 0.00 | - | 7 | 20 |
| 113.60 | 0.00 | - | 5 | 63 | 340.00 | 27.27 | 0.00 | - | 2 | 8 |
| 117.52 | -8.57 | -6.80% | 2 | 33 | 345.00 | 28.43 | 0.00 | - | 2 | 28 |
| 114.43 | +8.98 | +8.52% | 4 | 71 | 350.00 | 29.93 | 0.00 | - | 2 | 384 |
| 119.27 | 0.00 | - | 1 | 3 | 355.00 | 30.02 | 0.00 | - | 300 | 302 |
| 121.30 | 0.00 | - | 2 | 7 | 360.00 | 27.34 | 0.00 | - | 1 | 2 |
| 95.60 | 0.00 | - | 1 | 17 | 365.00 | 29.99 | 0.00 | - | 2 | 20 |
| 112.60 | 0.00 | - | 35 | 56 | 370.00 | 36.11 | 0.00 | - | 2 | 4 |
| 86.15 | 0.00 | - | 8 | 20 | 375.00 | 31.40 | 0.00 | - | 300 | 300 |
| 97.00 | +11.50 | +13.45% | 1 | 43 | 380.00 | 35.36 | -0.69 | -1.91% | 1 | 82 |
| 83.05 | 0.00 | - | 2 | 18 | 385.00 | 35.42 | 0.00 | - | 1 | 47 |
| 83.66 | 0.00 | - | 7 | 42 | 390.00 | 47.00 | 0.00 | - | 2 | 11 |
| 81.00 | 0.00 | - | 7 | 251 | 395.00 | - | - | - | - | - |
| 84.40 | +5.70 | +7.24% | 2 | 209 | 400.00 | 42.85 | -8.60 | -16.72% | 1 | 67 |
| 76.50 | 0.00 | - | 2 | 205 | 405.00 | 53.61 | 0.00 | - | 10 | 23 |
| 73.98 | 0.00 | - | 4 | 82 | 410.00 | 47.80 | -1.43 | -2.90% | 5 | 29 |
| 74.00 | +4.15 | +5.94% | 1 | 93 | 415.00 | 50.80 | 0.00 | - | 2 | 2 |
| 73.00 | +8.00 | +12.31% | 2 | 438 | 420.00 | 48.10 | 0.00 | - | 1 | 3 |
| 66.11 | 0.00 | - | 8 | 434 | 425.00 | 55.45 | 0.00 | - | 5 | 51 |
| 63.44 | 0.00 | - | 2 | 26 | 430.00 | 59.60 | 0.00 | - | 2 | 2 |
| 74.19 | 0.00 | - | 1 | 15 | 435.00 | 59.65 | -0.85 | -1.40% | 5 | 132 |
| 65.60 | +1.20 | +1.86% | 5 | 22 | 440.00 | 61.50 | +6.32 | +11.45% | 100 | 181 |
| 61.50 | 0.00 | - | 2 | 5 | 445.00 | 65.45 | 0.00 | - | 15 | 26 |
| 61.50 | +7.25 | +13.36% | 6 | 251 | 450.00 | 66.00 | 0.00 | - | 51 | 56 |
| 55.45 | 0.00 | - | 16 | 10 | 455.00 | - | - | - | - | - |
| 58.23 | +6.23 | +11.98% | 2 | 64 | 460.00 | - | - | - | - | - |
| 54.85 | +6.54 | +13.54% | 5 | 23 | 465.00 | 69.87 | 0.00 | - | 6 | 6 |
| 46.41 | 0.00 | - | 3 | 74 | 470.00 | - | - | - | - | - |
| 50.00 | +5.62 | +12.66% | 1 | 81 | 475.00 | 79.38 | 0.00 | - | 2 | 2 |
| 42.93 | 0.00 | - | 5 | 659 | 480.00 | - | - | - | - | - |
| 39.62 | 0.00 | - | 1 | 235 | 490.00 | 84.80 | 0.00 | - | 1 | 0 |
| 41.90 | +5.05 | +13.70% | 16 | 166 | 500.00 | 95.00 | 0.00 | - | 3 | 67 |
| 32.50 | 0.00 | - | 5 | 119 | 520.00 | 118.11 | 0.00 | - | 2 | 1 |
| 26.00 | 0.00 | - | 2 | 43 | 540.00 | 125.02 | 0.00 | - | - | 1 |
| 28.36 | +3.16 | +12.54% | 8 | 95 | 550.00 | - | - | - | - | - |
| 25.85 | +0.15 | +0.58% | 2 | 77 | 560.00 | - | - | - | - | - |
| 22.10 | +2.85 | +14.81% | 7 | 289 | 580.00 | 171.69 | 0.00 | - | - | 0 |
| 18.65 | +2.65 | +16.56% | 31 | 172 | 600.00 | 191.27 | 0.00 | - | - | 0 |
| 18.20 | 0.00 | - | 3 | 3 | 610.00 | - | - | - | - | - |
| 13.50 | 0.00 | - | 150 | 60 | 620.00 | - | - | - | - | - |
| 11.50 | 0.00 | - | 20 | 83 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.