Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.448,61 +340,12 (+0,53%)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
15 de novembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 1,441.15 | 0.00 | - | 1 | 1 | 230.00 | 2.05 | 0.00 | - | 7 | 75 |
| - | - | - | - | - | 240.00 | 3.50 | 0.00 | - | 2 | 18 |
| 456.22 | 0.00 | - | - | 2 | 250.00 | 3.18 | 0.00 | - | 3 | 11 |
| 520.85 | 0.00 | - | 1 | 1 | 260.00 | 4.12 | 0.00 | - | 2 | 5 |
| 743.15 | 0.00 | - | 1 | 3 | 270.00 | 11.45 | 0.00 | - | 2 | 7 |
| 1,365.09 | 0.00 | - | 2 | 2 | 280.00 | 4.68 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 290.00 | 9.75 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 300.00 | 4.10 | 0.00 | - | 6 | 34 |
| 1,402.50 | 0.00 | - | 1 | 2 | 310.00 | 5.86 | 0.00 | - | 2 | 12 |
| 1,286.00 | 0.00 | - | 1 | 1 | 320.00 | 6.00 | 0.00 | - | 1 | 16 |
| 1,236.00 | 0.00 | - | 1 | 1 | 330.00 | 6.00 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 340.00 | 19.61 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 350.00 | 5.44 | 0.00 | - | 1 | 16 |
| 1,318.00 | 0.00 | - | - | 1 | 360.00 | 23.00 | 0.00 | - | 1 | 19 |
| - | - | - | - | - | 370.00 | 12.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 380.00 | 8.34 | 0.00 | - | 5 | 19 |
| - | - | - | - | - | 390.00 | 7.05 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 400.00 | 8.00 | 0.00 | - | 2 | 423 |
| - | - | - | - | - | 410.00 | 20.60 | 0.00 | - | 1 | 3 |
| 1,298.00 | 0.00 | - | 1 | 1 | 420.00 | 21.15 | 0.00 | - | 1 | 8 |
| 1,260.00 | 0.00 | - | - | 1 | 430.00 | 8.66 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 440.00 | 30.50 | 0.00 | - | 4 | 17 |
| 1,031.80 | 0.00 | - | 1 | 2 | 450.00 | 12.00 | 0.00 | - | 1 | 18 |
| 1,054.35 | 0.00 | - | 5 | 10 | 460.00 | 13.39 | 0.00 | - | 2 | 15 |
| 838.30 | 0.00 | - | 1 | 1 | 470.00 | 13.10 | 0.00 | - | 1 | 3 |
| 858.50 | 0.00 | - | 1 | 1 | 480.00 | 12.00 | 0.00 | - | 1 | 7 |
| 300.00 | 0.00 | - | 1 | 1 | 490.00 | 11.80 | 0.00 | - | 1 | 11 |
| 795.50 | 0.00 | - | 2 | 25 | 500.00 | 15.00 | 0.00 | - | 1 | 253 |
| 1,344.00 | 0.00 | - | 1 | 1 | 510.00 | 45.92 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 520.00 | 16.00 | 0.00 | - | 1 | 5 |
| 1,184.00 | 0.00 | - | 1 | 2 | 530.00 | 89.20 | 0.00 | - | - | 1 |
| 1,158.30 | 0.00 | - | 1 | 1 | 540.00 | 27.55 | 0.00 | - | 1 | 10 |
| 744.35 | 0.00 | - | 2 | 0 | 550.00 | 19.00 | -0.20 | -1.04% | 1 | 22 |
| - | - | - | - | - | 560.00 | 24.55 | 0.00 | - | 1 | 7 |
| 743.62 | 0.00 | - | 2 | 6 | 570.00 | 23.00 | 0.00 | - | 25 | 43 |
| 967.02 | 0.00 | - | 1 | 3 | 580.00 | 33.69 | 0.00 | - | 5 | 7 |
| 93.80 | 0.00 | - | - | 1 | 590.00 | 25.65 | 0.00 | - | 1 | 21 |
| 1,099.00 | 0.00 | - | 1 | 4 | 600.00 | 23.35 | 0.00 | - | 6 | 113 |
| 1,090.20 | 0.00 | - | 1 | 3 | 610.00 | 80.65 | 0.00 | - | 1 | 8 |
| 378.04 | 0.00 | - | 1 | 1 | 620.00 | 29.40 | 0.00 | - | 1 | 0 |
| 884.00 | +16.98 | +1.96% | 1 | 9 | 630.00 | 34.00 | 0.00 | - | 1 | 7 |
| 972.40 | 0.00 | - | 1 | 3 | 640.00 | 73.05 | 0.00 | - | 3 | 6 |
| 899.60 | 0.00 | - | 1 | 12 | 650.00 | 33.40 | 0.00 | - | 8 | 23 |
| 711.14 | 0.00 | - | - | 2 | 660.00 | 93.50 | 0.00 | - | 2 | 14 |
| 203.68 | 0.00 | - | 2 | 1 | 670.00 | 60.09 | 0.00 | - | 2 | 10 |
| 955.50 | 0.00 | - | 1 | 2 | 680.00 | 36.00 | 0.00 | - | 1 | 14 |
| 1,248.17 | 0.00 | - | 5 | 5 | 690.00 | 43.55 | 0.00 | - | 4 | 74 |
| 985.00 | 0.00 | - | 1 | 12 | 700.00 | 45.00 | 0.00 | - | 2 | 102 |
| 1,235.97 | 0.00 | - | 5 | 6 | 710.00 | 109.92 | 0.00 | - | 6 | 16 |
| 1,044.00 | 0.00 | - | 1 | 52 | 720.00 | 43.97 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 730.00 | 41.05 | 0.00 | - | 2 | 4 |
| 654.70 | 0.00 | - | 1 | 1 | 740.00 | 68.62 | 0.00 | - | 1 | 9 |
| 805.45 | 0.00 | - | 35 | 56 | 750.00 | 53.30 | 0.00 | - | 1 | 27 |
| 1,240.00 | 0.00 | - | 1 | 3 | 760.00 | 100.70 | 0.00 | - | 1 | 2 |
| 789.00 | 0.00 | - | 1 | 2 | 770.00 | 53.65 | 0.00 | - | 2 | 3 |
| 899.94 | 0.00 | - | 1 | 7 | 780.00 | 60.50 | 0.00 | - | 1 | 4 |
| 811.71 | 0.00 | - | 1 | 26 | 790.00 | 61.60 | 0.00 | - | 2 | 4 |
| 762.00 | 0.00 | - | 5 | 11 | 800.00 | 62.10 | -3.30 | -5.05% | 7 | 77 |
| 796.04 | 0.00 | - | 1 | 0 | 810.00 | 78.58 | 0.00 | - | 1 | 9 |
| 777.19 | 0.00 | - | 1 | 0 | 820.00 | 55.60 | 0.00 | - | 1 | 14 |
| 731.08 | 0.00 | - | 1 | 1 | 830.00 | 56.15 | 0.00 | - | 2 | 4 |
| 724.21 | 0.00 | - | 1 | 2 | 840.00 | 101.15 | 0.00 | - | 1 | 6 |
| 649.99 | 0.00 | - | 1 | 2 | 850.00 | 60.80 | 0.00 | - | 3 | 12 |
| 730.45 | 0.00 | - | 35 | 29 | 860.00 | 78.90 | +16.25 | +25.94% | 2 | 14 |
| 910.00 | 0.00 | - | 1 | 2 | 870.00 | 87.75 | 0.00 | - | 10 | 5 |
| 912.79 | 0.00 | - | 1 | 3 | 880.00 | 110.90 | 0.00 | - | 10 | 9 |
| 503.80 | 0.00 | - | 1 | 2 | 890.00 | 110.00 | 0.00 | - | 10 | 7 |
| 885.75 | 0.00 | - | 1 | 22 | 900.00 | 91.00 | +1.75 | +1.96% | 1 | 40 |
| 518.00 | 0.00 | - | 1 | 2 | 910.00 | 165.45 | 0.00 | - | 3 | 4 |
| 408.05 | 0.00 | - | 1 | 21 | 920.00 | 76.30 | 0.00 | - | 2 | 12 |
| 562.83 | 0.00 | - | 1 | 1 | 930.00 | 103.40 | 0.00 | - | 4 | 10 |
| 778.18 | 0.00 | - | 1 | 4 | 940.00 | 101.02 | 0.00 | - | 3 | 6 |
| 458.00 | 0.00 | - | - | 1 | 950.00 | 87.25 | 0.00 | - | 2 | 17 |
| 688.60 | 0.00 | - | 1 | 4 | 960.00 | 111.95 | +15.95 | +16.61% | 10 | 307 |
| 505.44 | 0.00 | - | 1 | 0 | 970.00 | 192.05 | 0.00 | - | 1 | 4 |
| 385.40 | 0.00 | - | 1 | 3 | 980.00 | 121.70 | 0.00 | - | 1 | 57 |
| 813.00 | 0.00 | - | 2 | 5 | 990.00 | 151.30 | 0.00 | - | 3 | 41 |
| 620.25 | +10.15 | +1.66% | 4 | 78 | 1,000.00 | 132.50 | 0.00 | - | 3 | 71 |
| 656.04 | 0.00 | - | 1 | 4 | 1,010.00 | 105.02 | 0.00 | - | 1 | 7 |
| 488.85 | 0.00 | - | 1 | 1 | 1,020.00 | 233.70 | 0.00 | - | 2 | 1 |
| 757.83 | 0.00 | - | 1 | 8 | 1,030.00 | 202.00 | 0.00 | - | 1 | 8 |
| 482.85 | 0.00 | - | 1 | 2 | 1,040.00 | 140.67 | 0.00 | - | 1 | 5 |
| 745.63 | 0.00 | - | 1 | 27 | 1,050.00 | 123.24 | 0.00 | - | 20 | 19 |
| 530.00 | 0.00 | - | 3 | 3 | 1,060.00 | 253.40 | 0.00 | - | 13 | 8 |
| 319.50 | 0.00 | - | 1 | 3 | 1,070.00 | 267.75 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,080.00 | 143.00 | 0.00 | - | 1 | 3 |
| 465.84 | 0.00 | - | 1 | 1 | 1,090.00 | 330.70 | 0.00 | - | 2 | 5 |
| 744.81 | 0.00 | - | 1 | 7 | 1,100.00 | 163.65 | -3.35 | -2.01% | 1 | 55 |
| - | - | - | - | - | 1,110.00 | 136.65 | 0.00 | - | 1 | 13 |
| 736.53 | 0.00 | - | 2 | 4 | 1,120.00 | 164.40 | 0.00 | - | 1 | 5 |
| 872.00 | 0.00 | - | 1 | 3 | 1,130.00 | 164.25 | 0.00 | - | 2 | 23 |
| 402.88 | 0.00 | - | 1 | 1 | 1,140.00 | 380.32 | 0.00 | - | - | 0 |
| 848.90 | 0.00 | - | 1 | 2 | 1,150.00 | 194.54 | 0.00 | - | 1 | 22 |
| 362.90 | 0.00 | - | - | 1 | 1,160.00 | 316.00 | 0.00 | - | 7 | 4 |
| - | - | - | - | - | 1,170.00 | 194.00 | 0.00 | - | 4 | 7 |
| 435.80 | 0.00 | - | 1 | 1 | 1,180.00 | 377.60 | 0.00 | - | 4 | 3 |
| 500.00 | 0.00 | - | 1 | 1 | 1,190.00 | 396.80 | 0.00 | - | 2 | 1 |
| 509.28 | -68.72 | -11.89% | 3 | 96 | 1,200.00 | 219.95 | 0.00 | - | 1 | 109 |
| 408.00 | 0.00 | - | 1 | 1 | 1,210.00 | 305.85 | 0.00 | - | 1 | 3 |
| 410.00 | 0.00 | - | 5 | 6 | 1,220.00 | 227.00 | 0.00 | - | 1 | 4 |
| 346.45 | 0.00 | - | 1 | 3 | 1,230.00 | 256.40 | 0.00 | - | 2 | 5 |
| 508.80 | 0.00 | - | 1 | 3 | 1,240.00 | 225.45 | 0.00 | - | 2 | 5 |
| 676.79 | 0.00 | - | 1 | 3 | 1,250.00 | 235.65 | 0.00 | - | 1 | 52 |
| 491.14 | 0.00 | - | 1 | 1 | 1,260.00 | 235.80 | 0.00 | - | 2 | 3 |
| 521.64 | 0.00 | - | 6 | 7 | 1,270.00 | 244.80 | 0.00 | - | 1 | 21 |
| 602.84 | 0.00 | - | 1 | 7 | 1,280.00 | 256.52 | 0.00 | - | 20 | 22 |
| 605.45 | 0.00 | - | 1 | 0 | 1,290.00 | 353.05 | 0.00 | - | 2 | 3 |
| 476.00 | 0.00 | - | 5 | 21 | 1,300.00 | 225.15 | 0.00 | - | 3 | 20 |
| 450.00 | 0.00 | - | 2 | 6 | 1,310.00 | 243.71 | 0.00 | - | 102 | 179 |
| 390.50 | 0.00 | - | 2 | 3 | 1,320.00 | 266.54 | 0.00 | - | 5 | 1 |
| 269.17 | 0.00 | - | 1 | 2 | 1,330.00 | 290.75 | 0.00 | - | 8 | 7 |
| 463.38 | 0.00 | - | 1 | 2 | 1,340.00 | 295.50 | 0.00 | - | 2 | 3 |
| 422.60 | -25.95 | -5.79% | 1 | 24 | 1,350.00 | 302.67 | 0.00 | - | 1 | 5 |
| 510.00 | 0.00 | - | 1 | 0 | 1,360.00 | 327.47 | 0.00 | - | 1 | 2 |
| 450.00 | 0.00 | - | 1 | 3 | 1,370.00 | 286.75 | 0.00 | - | 1 | 2 |
| 616.56 | 0.00 | - | 2 | 3 | 1,380.00 | 273.40 | 0.00 | - | 2 | 4 |
| 483.65 | 0.00 | - | 1 | 4 | 1,390.00 | 294.70 | 0.00 | - | 2 | 2 |
| 410.73 | 0.00 | - | 1 | 53 | 1,400.00 | 327.40 | 0.00 | - | 1 | 43 |
| 222.33 | 0.00 | - | 1 | 2 | 1,410.00 | 320.60 | 0.00 | - | 4 | 8 |
| 381.66 | 0.00 | - | 2 | 9 | 1,420.00 | 293.50 | 0.00 | - | 2 | 5 |
| 705.28 | 0.00 | - | 4 | 1 | 1,430.00 | 344.25 | 0.00 | - | 10 | 10 |
| 460.00 | 0.00 | - | 1 | 5 | 1,440.00 | 351.04 | 0.00 | - | 10 | 13 |
| 387.05 | -8.76 | -2.21% | 1 | 23 | 1,450.00 | 357.90 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 1,460.00 | 303.25 | 0.00 | - | 2 | 5 |
| 391.00 | +14.90 | +3.96% | 1 | 8 | 1,470.00 | 403.18 | 0.00 | - | 1 | 2 |
| 408.53 | 0.00 | - | 2 | 13 | 1,480.00 | 323.65 | 0.00 | - | 7 | 8 |
| 401.28 | 0.00 | - | 1 | 5 | 1,490.00 | 515.70 | 0.00 | - | 1 | 2 |
| 400.00 | 0.00 | - | 1 | 95 | 1,500.00 | 376.91 | 0.00 | - | 1 | 7 |
| 394.00 | 0.00 | - | 1 | 10 | 1,520.00 | 380.02 | 0.00 | - | 1 | 2 |
| 412.78 | 0.00 | - | 4 | 14 | 1,540.00 | 385.65 | 0.00 | - | 3 | 5 |
| 381.39 | 0.00 | - | 3 | 15 | 1,560.00 | 436.65 | 0.00 | - | 3 | 5 |
| 415.33 | 0.00 | - | 1 | 36 | 1,580.00 | 378.00 | 0.00 | - | 2 | 14 |
| 353.92 | 0.00 | - | 16 | 82 | 1,600.00 | 452.90 | 0.00 | - | 13 | 52 |
| 396.48 | 0.00 | - | 2 | 8 | 1,620.00 | 466.25 | 0.00 | - | 13 | 18 |
| 355.66 | 0.00 | - | 3 | 21 | 1,640.00 | 411.78 | 0.00 | - | 1 | 8 |
| 344.60 | 0.00 | - | 1 | 7 | 1,660.00 | 429.90 | 0.00 | - | 1 | 1 |
| 370.75 | 0.00 | - | 1 | 10 | 1,680.00 | 434.25 | 0.00 | - | 3 | 9 |
| 323.92 | 0.00 | - | 12 | 73 | 1,700.00 | 514.10 | 0.00 | - | 1 | 53 |
| 480.75 | 0.00 | - | 2 | 5 | 1,720.00 | 518.79 | 0.00 | - | 1 | 1 |
| 471.00 | 0.00 | - | 1 | 4 | 1,740.00 | 557.00 | 0.00 | - | 1 | 9 |
| 310.00 | 0.00 | - | 4 | 10 | 1,760.00 | 518.10 | 0.00 | - | 2 | 5 |
| 335.18 | 0.00 | - | 2 | 12 | 1,780.00 | 493.47 | 0.00 | - | 1 | 9 |
| 303.25 | 0.00 | - | 2 | 21 | 1,800.00 | 502.00 | 0.00 | - | 3 | 4 |
| 413.97 | 0.00 | - | 2 | 2 | 1,820.00 | 808.00 | 0.00 | - | 1 | 3 |
| 385.05 | 0.00 | - | 3 | 5 | 1,840.00 | - | - | - | - | - |
| 305.75 | 0.00 | - | 1 | 6 | 1,860.00 | - | - | - | - | - |
| 277.00 | 0.00 | - | 1 | 3 | 1,880.00 | 605.00 | 0.00 | - | 2 | 1 |
| 259.88 | -19.54 | -6.99% | 1 | 19 | 1,900.00 | 680.75 | 0.00 | - | 4 | 5 |
| 380.00 | 0.00 | - | 2 | 3 | 1,920.00 | 1,026.20 | 0.00 | - | - | 1 |
| 350.00 | 0.00 | - | 11 | 5 | 1,940.00 | 844.74 | 0.00 | - | 1 | 1 |
| 153.80 | 0.00 | - | - | 1 | 1,960.00 | 870.86 | 0.00 | - | 1 | 4 |
| 248.24 | 0.00 | - | 1 | 31 | 1,980.00 | 874.11 | 0.00 | - | 1 | 1 |
| 231.48 | -9.33 | -3.87% | 4 | 113 | 2,000.00 | 743.11 | 0.00 | - | 1 | 19 |
| 246.85 | 0.00 | - | 1 | 10 | 2,050.00 | 944.80 | 0.00 | - | 1 | 1 |
| 256.95 | 0.00 | - | 1 | 9 | 2,100.00 | 1,098.30 | 0.00 | - | 1 | 1 |
| 264.45 | 0.00 | - | 8 | 8 | 2,150.00 | - | - | - | - | - |
| 227.59 | 0.00 | - | 1 | 13 | 2,200.00 | - | - | - | - | - |
| 220.00 | 0.00 | - | 2 | 4 | 2,250.00 | 836.00 | 0.00 | - | - | 2 |
| 310.00 | 0.00 | - | 11 | 35 | 2,300.00 | 1,190.40 | 0.00 | - | 2 | 2 |
| 227.75 | 0.00 | - | 1 | 4 | 2,350.00 | 1,232.30 | 0.00 | - | 2 | 2 |
| 165.00 | +47.00 | +39.83% | 3 | 8 | 2,400.00 | 1,026.25 | 0.00 | - | 1 | 4 |
| 168.45 | 0.00 | - | 4 | 5 | 2,450.00 | - | - | - | - | - |
| 159.02 | -0.98 | -0.61% | 5 | 73 | 2,500.00 | 1,157.26 | 0.00 | - | 6 | 9 |
| 239.85 | 0.00 | - | 2 | 3 | 2,550.00 | - | - | - | - | - |
| 268.35 | 0.00 | - | 2 | 2 | 2,600.00 | 1,137.32 | 0.00 | - | 1 | 1 |
| 163.00 | 0.00 | - | 1 | 1 | 2,650.00 | - | - | - | - | - |
| 253.12 | 0.00 | - | 1 | 4 | 2,700.00 | - | - | - | - | - |
| 144.00 | 0.00 | - | 1 | 2 | 2,750.00 | - | - | - | - | - |
| 150.00 | 0.00 | - | 1 | 6 | 2,800.00 | - | - | - | - | - |
| 251.01 | 0.00 | - | 1 | 1 | 2,850.00 | - | - | - | - | - |
| 135.65 | 0.00 | - | 1 | 16 | 2,900.00 | 1,690.98 | 0.00 | - | 1 | 2 |
| 162.41 | 0.00 | - | 1 | 1 | 2,950.00 | 1,683.60 | 0.00 | - | - | 1 |
| 105.00 | -5.00 | -4.55% | 6 | 128 | 3,000.00 | 1,650.00 | 0.00 | - | 1 | 4 |
| 276.52 | 0.00 | - | 1 | 2 | 3,050.00 | - | - | - | - | - |
| 115.00 | 0.00 | - | 1 | 5 | 3,100.00 | 1,782.00 | 0.00 | - | 2 | 2 |
| 100.00 | 0.00 | - | 1 | 58 | 3,150.00 | 1,858.00 | 0.00 | - | 2 | 2 |
| 128.45 | 0.00 | - | 1 | 14 | 3,200.00 | 1,983.75 | 0.00 | - | 1 | 3 |
| 113.10 | 0.00 | - | 1 | 0 | 3,250.00 | - | - | - | - | - |
| 103.53 | 0.00 | - | 1 | 3 | 3,300.00 | - | - | - | - | - |
| - | - | - | - | - | 3,350.00 | 2,270.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 2,318.85 | 0.00 | - | - | 1 |
| 112.00 | 0.00 | - | 2 | 6 | 3,450.00 | - | - | - | - | - |
| 79.30 | 0.00 | - | 1 | 4 | 3,500.00 | 2,330.00 | 0.00 | - | 1 | 1 |
| 56.20 | 0.00 | - | 1 | 8 | 3,600.00 | 2,404.50 | 0.00 | - | 1 | 1 |
| 76.45 | 0.00 | - | 1 | 5 | 3,650.00 | - | - | - | - | - |
| 84.05 | 0.00 | - | 1 | 2 | 3,700.00 | - | - | - | - | - |
| 100.00 | 0.00 | - | 1 | 21 | 3,750.00 | 2,363.45 | 0.00 | - | - | 1 |
| 74.50 | 0.00 | - | 1 | 181 | 3,800.00 | 2,408.95 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. Todos os direitos reservados.