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
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.436,29 +271,11 (+0,42%)
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
21 de fevereiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 908.91 | 0.00 | - | 2 | 7 | 230.00 | 5.50 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 240.00 | 18.93 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 9.00 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 270.00 | 18.50 | 0.00 | - | 3 | 4 |
| 466.00 | 0.00 | - | 1 | 1 | 280.00 | 13.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 19.35 | 0.00 | - | 1 | 12 |
| 1,178.00 | 0.00 | - | 1 | 5 | 300.00 | 10.50 | 0.00 | - | 1 | 7 |
| 874.00 | 0.00 | - | 2 | 4 | 310.00 | 25.80 | 0.00 | - | 2 | 2 |
| 872.00 | 0.00 | - | 1 | 1 | 320.00 | 14.57 | 0.00 | - | 1 | 6 |
| 1,055.11 | 0.00 | - | 1 | 2 | 330.00 | - | - | - | - | - |
| 862.00 | 0.00 | - | 1 | 1 | 340.00 | 29.85 | 0.00 | - | 1 | 1 |
| 1,321.10 | 0.00 | - | 1 | 2 | 350.00 | 15.06 | 0.00 | - | 5 | 14 |
| 408.00 | 0.00 | - | 1 | 1 | 360.00 | 13.91 | 0.00 | - | 1 | 21 |
| 812.00 | 0.00 | - | - | 1 | 370.00 | 30.23 | 0.00 | - | - | 1 |
| 806.00 | 0.00 | - | - | 1 | 380.00 | 30.00 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 390.00 | 31.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 400.00 | 21.08 | 0.00 | - | 7 | 9 |
| 812.00 | 0.00 | - | 1 | 1 | 410.00 | 38.00 | 0.00 | - | - | 1 |
| 778.00 | 0.00 | - | - | 1 | 420.00 | 41.33 | 0.00 | - | - | 6 |
| 1,101.38 | 0.00 | - | 1 | 3 | 430.00 | 43.94 | 0.00 | - | 1 | 1 |
| 1,106.54 | 0.00 | - | 1 | 4 | 440.00 | 51.55 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 450.00 | 25.41 | 0.00 | - | 1 | 4 |
| 746.00 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| - | - | - | - | - | 470.00 | 24.64 | 0.00 | - | 1 | 5 |
| 640.75 | 0.00 | - | 2 | 4 | 480.00 | 29.70 | -40.70 | -57.81% | 1 | 3 |
| 634.25 | 0.00 | - | - | 2 | 490.00 | 33.61 | 0.00 | - | 1 | 4 |
| 1,050.90 | 0.00 | - | 1 | 17 | 500.00 | 34.60 | 0.00 | - | 1 | 48 |
| 200.20 | 0.00 | - | - | 2 | 510.00 | 61.55 | 0.00 | - | 1 | 1 |
| 604.00 | 0.00 | - | 2 | 2 | 520.00 | 35.40 | 0.00 | - | 1 | 4 |
| 897.40 | 0.00 | - | 1 | 1 | 530.00 | 74.35 | 0.00 | - | - | 1 |
| 831.70 | 0.00 | - | 6 | 6 | 540.00 | 76.00 | 0.00 | - | 4 | 5 |
| 980.83 | 0.00 | - | 4 | 4 | 550.00 | 41.56 | 0.00 | - | 1 | 70 |
| - | - | - | - | - | 560.00 | 93.00 | 0.00 | - | 2 | 13 |
| 845.53 | 0.00 | - | 3 | 2 | 570.00 | 89.48 | 0.00 | - | 4 | 5 |
| 1,107.70 | 0.00 | - | 2 | 2 | 580.00 | 41.30 | 0.00 | - | 1 | 7 |
| 1,144.11 | 0.00 | - | 1 | 0 | 590.00 | 46.00 | 0.00 | - | 1 | 46 |
| 691.30 | 0.00 | - | 2 | 16 | 600.00 | 57.42 | 0.00 | - | 2 | 31 |
| 1,244.38 | 0.00 | - | 2 | 2 | 610.00 | 44.00 | 0.00 | - | 1 | 8 |
| 1,291.79 | 0.00 | - | 1 | 1 | 620.00 | 57.10 | -3.05 | -5.07% | 1 | 8 |
| 720.00 | 0.00 | - | 1 | 1 | 630.00 | 62.80 | 0.00 | - | 3 | 11 |
| 1,453.63 | 0.00 | - | 1 | 3 | 640.00 | 63.65 | 0.00 | - | 8 | 22 |
| 1,048.37 | 0.00 | - | 1 | 12 | 650.00 | 56.30 | 0.00 | - | 1 | 10 |
| 945.00 | 0.00 | - | 1 | 1 | 660.00 | 78.15 | 0.00 | - | 1 | 8 |
| 685.83 | 0.00 | - | 1 | 2 | 670.00 | 64.50 | 0.00 | - | 1 | 4 |
| 1,164.00 | 0.00 | - | 1 | 1 | 680.00 | 77.70 | 0.00 | - | 1 | 9 |
| 1,069.20 | 0.00 | - | 1 | 2 | 690.00 | 104.14 | 0.00 | - | 1 | 4 |
| 1,120.00 | 0.00 | - | 1 | 55 | 700.00 | 82.87 | 0.00 | - | 2 | 270 |
| 629.68 | 0.00 | - | 1 | 2 | 710.00 | 145.00 | 0.00 | - | 1 | 14 |
| 783.30 | 0.00 | - | 2 | 6 | 720.00 | - | - | - | - | - |
| 857.73 | 0.00 | - | 2 | 3 | 730.00 | 145.00 | 0.00 | - | 5 | 5 |
| 1,032.15 | 0.00 | - | 3 | 3 | 740.00 | 169.60 | 0.00 | - | - | 1 |
| 1,028.70 | 0.00 | - | 2 | 36 | 750.00 | 92.52 | 0.00 | - | 2 | 123 |
| 539.00 | 0.00 | - | 1 | 1 | 760.00 | 99.94 | 0.00 | - | 1 | 3 |
| 429.33 | 0.00 | - | 1 | 4 | 770.00 | 115.00 | 0.00 | - | 2 | 2 |
| 1,112.14 | 0.00 | - | 1 | 4 | 780.00 | 105.05 | 0.00 | - | - | 3 |
| 1,022.00 | 0.00 | - | 2 | 6 | 790.00 | 155.45 | 0.00 | - | 2 | 2 |
| 805.00 | 0.00 | - | 1 | 102 | 800.00 | 109.00 | -9.00 | -7.63% | 1 | 29 |
| - | - | - | - | - | 810.00 | 193.93 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 820.00 | 99.40 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 830.00 | 181.69 | 0.00 | - | 1 | 3 |
| 134.67 | 0.00 | - | - | 1 | 840.00 | 163.60 | 0.00 | - | 1 | 1 |
| 440.10 | 0.00 | - | 2 | 2 | 850.00 | 121.35 | 0.00 | - | 1 | 7 |
| 380.00 | 0.00 | - | 1 | 6 | 860.00 | 225.00 | 0.00 | - | 1 | 1 |
| 601.00 | 0.00 | - | 1 | 4 | 870.00 | 256.29 | 0.00 | - | - | 1 |
| 602.58 | 0.00 | - | 1 | 1 | 880.00 | 225.50 | 0.00 | - | 1 | 1 |
| 953.10 | 0.00 | - | 1 | 28 | 890.00 | 136.70 | 0.00 | - | 2 | 1 |
| 1,163.65 | 0.00 | - | 1 | 1 | 900.00 | 155.62 | 0.00 | - | 5 | 94 |
| 856.40 | 0.00 | - | 1 | 30 | 910.00 | 142.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 920.00 | 218.30 | 0.00 | - | 1 | 5 |
| 665.00 | 0.00 | - | 3 | 2 | 930.00 | - | - | - | - | - |
| - | - | - | - | - | 940.00 | 215.00 | 0.00 | - | 5 | 5 |
| 462.59 | 0.00 | - | 1 | 1 | 950.00 | 159.50 | 0.00 | - | 1 | 5 |
| 920.00 | 0.00 | - | 1 | 2 | 960.00 | 271.32 | 0.00 | - | 32 | 58 |
| 678.08 | 0.00 | - | 1 | 0 | 970.00 | 224.00 | 0.00 | - | 1 | 1 |
| 642.55 | 0.00 | - | 3 | 4 | 980.00 | 253.36 | 0.00 | - | 3 | 0 |
| 409.06 | 0.00 | - | 2 | 2 | 990.00 | 185.00 | 0.00 | - | - | 1 |
| 690.40 | -20.63 | -2.90% | 1 | 26 | 1,000.00 | 191.00 | -4.00 | -2.05% | 1 | 27 |
| 735.00 | 0.00 | - | 1 | 4 | 1,010.00 | 191.04 | 0.00 | - | 1 | 12 |
| - | - | - | - | - | 1,020.00 | 265.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 1,030.00 | 345.79 | 0.00 | - | - | 1 |
| 490.23 | 0.00 | - | 1 | 3 | 1,040.00 | 200.00 | 0.00 | - | 5 | 44 |
| 665.40 | -29.60 | -4.26% | 1 | 8 | 1,050.00 | 362.27 | 0.00 | - | 1 | 2 |
| 655.20 | 0.00 | - | 1 | 10 | 1,060.00 | 289.34 | 0.00 | - | 1 | 1 |
| 360.15 | 0.00 | - | - | 2 | 1,070.00 | 221.95 | 0.00 | - | - | 5 |
| - | - | - | - | - | 1,080.00 | 221.68 | 0.00 | - | 1 | 1 |
| 828.60 | 0.00 | - | 2 | 4 | 1,090.00 | 341.05 | 0.00 | - | 3 | 12 |
| 677.50 | 0.00 | - | 2 | 9 | 1,100.00 | 239.58 | 0.00 | - | 1 | 10 |
| 785.53 | 0.00 | - | 1 | 1 | 1,110.00 | 248.15 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 1,120.00 | 318.50 | 0.00 | - | 2 | 3 |
| 486.94 | 0.00 | - | 2 | 3 | 1,130.00 | 350.25 | 0.00 | - | 6 | 6 |
| 641.85 | 0.00 | - | 2 | 2 | 1,140.00 | 342.50 | 0.00 | - | 3 | 3 |
| 762.00 | 0.00 | - | 1 | 5 | 1,150.00 | 258.28 | 0.00 | - | 1 | 2 |
| 446.05 | 0.00 | - | - | 2 | 1,160.00 | 230.00 | 0.00 | - | 1 | 21 |
| 401.00 | 0.00 | - | - | 1 | 1,170.00 | 266.19 | 0.00 | - | 1 | 6 |
| 552.00 | 0.00 | - | 1 | 1 | 1,180.00 | 369.75 | 0.00 | - | 1 | 0 |
| 688.00 | 0.00 | - | 1 | 2 | 1,190.00 | - | - | - | - | - |
| 583.65 | 0.00 | - | 1 | 25 | 1,200.00 | 281.20 | 0.00 | - | 1 | 16 |
| - | - | - | - | - | 1,210.00 | 388.00 | 0.00 | - | 1 | 1 |
| 768.55 | 0.00 | - | 1 | 3 | 1,220.00 | 295.85 | 0.00 | - | 5 | 7 |
| 670.00 | 0.00 | - | 1 | 4 | 1,230.00 | 474.60 | 0.00 | - | - | 1 |
| 562.00 | 0.00 | - | 1 | 5 | 1,240.00 | 428.55 | 0.00 | - | 10 | 12 |
| 415.88 | 0.00 | - | 2 | 18 | 1,250.00 | 324.80 | 0.00 | - | 1 | 99 |
| 503.46 | 0.00 | - | 1 | 3 | 1,260.00 | 394.00 | 0.00 | - | 1 | 1 |
| 532.80 | 0.00 | - | 1 | 9 | 1,270.00 | 449.16 | 0.00 | - | 1 | 2 |
| 760.10 | 0.00 | - | 8 | 7 | 1,280.00 | - | - | - | - | - |
| 740.00 | 0.00 | - | 1 | 17 | 1,290.00 | 339.10 | 0.00 | - | 1 | 7 |
| 517.00 | -77.12 | -12.98% | 1 | 23 | 1,300.00 | 345.75 | 0.00 | - | 1 | 152 |
| 534.68 | -196.55 | -26.88% | 1 | 2 | 1,310.00 | 523.90 | 0.00 | - | 1 | 0 |
| 530.68 | -181.57 | -25.49% | 1 | 33 | 1,320.00 | 420.00 | 0.00 | - | 1 | 1 |
| 525.00 | 0.00 | - | 1 | 0 | 1,330.00 | - | - | - | - | - |
| 487.00 | 0.00 | - | 5 | 28 | 1,340.00 | 369.95 | 0.00 | - | 1 | 5 |
| 743.66 | 0.00 | - | 4 | 18 | 1,350.00 | 526.45 | 0.00 | - | 1 | 2 |
| 1,000.55 | 0.00 | - | 47 | 43 | 1,360.00 | 377.65 | 0.00 | - | 2 | 2 |
| 521.55 | 0.00 | - | 1 | 2 | 1,370.00 | - | - | - | - | - |
| 649.50 | 0.00 | - | 2 | 2 | 1,380.00 | 370.60 | 0.00 | - | 1 | 1 |
| 484.63 | 0.00 | - | 1 | 1 | 1,390.00 | 508.10 | 0.00 | - | 1 | 0 |
| 499.27 | 0.00 | - | 1 | 19 | 1,400.00 | 387.50 | 0.00 | - | 1 | 40 |
| 473.80 | -34.38 | -6.77% | 2 | 10 | 1,410.00 | 388.05 | 0.00 | - | 1 | 1 |
| 474.00 | -90.92 | -16.09% | 6 | 3 | 1,420.00 | - | - | - | - | - |
| 422.17 | 0.00 | - | 1 | 0 | 1,430.00 | - | - | - | - | - |
| - | - | - | - | - | 1,440.00 | 380.20 | 0.00 | - | 1 | 4 |
| 462.85 | -32.85 | -6.63% | 1 | 88 | 1,450.00 | 446.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 1,460.00 | 451.48 | 0.00 | - | 1 | 1 |
| 492.95 | +8.40 | +1.73% | 2 | 3 | 1,470.00 | - | - | - | - | - |
| 480.75 | 0.00 | - | 2 | 3 | 1,480.00 | 445.40 | 0.00 | - | - | 1 |
| 504.04 | 0.00 | - | 1 | 7 | 1,490.00 | 512.72 | 0.00 | - | 1 | 2 |
| 476.51 | +7.44 | +1.59% | 1 | 37 | 1,500.00 | 485.00 | +15.00 | +3.19% | 1 | 30 |
| 490.87 | 0.00 | - | 1 | 3 | 1,520.00 | 597.03 | 0.00 | - | - | 0 |
| 483.70 | 0.00 | - | 2 | 9 | 1,540.00 | - | - | - | - | - |
| 490.80 | 0.00 | - | 2 | 5 | 1,560.00 | 507.20 | 0.00 | - | 2 | 3 |
| 586.00 | 0.00 | - | 1 | 2 | 1,580.00 | 495.72 | 0.00 | - | 1 | 1 |
| 440.82 | 0.00 | - | 1 | 20 | 1,600.00 | 524.53 | 0.00 | - | 1 | 8 |
| 434.77 | 0.00 | - | 1 | 2 | 1,620.00 | 537.76 | 0.00 | - | 1 | 3 |
| 453.31 | 0.00 | - | 2 | 26 | 1,640.00 | 519.37 | 0.00 | - | 1 | 4 |
| 446.90 | 0.00 | - | 1 | 18 | 1,660.00 | 551.95 | 0.00 | - | 4 | 4 |
| 416.11 | 0.00 | - | 1 | 22 | 1,680.00 | 533.26 | 0.00 | - | - | 6 |
| 410.70 | -6.07 | -1.46% | 8 | 44 | 1,700.00 | 734.06 | 0.00 | - | 1 | 5 |
| 568.95 | 0.00 | - | 1 | 3 | 1,720.00 | - | - | - | - | - |
| 425.31 | 0.00 | - | 2 | 32 | 1,740.00 | 704.30 | 0.00 | - | 1 | 1 |
| 394.70 | -25.20 | -6.00% | 8 | 17 | 1,760.00 | 621.30 | 0.00 | - | 13 | 13 |
| 458.77 | 0.00 | - | 1 | 2 | 1,780.00 | - | - | - | - | - |
| 412.00 | 0.00 | - | 1 | 42 | 1,800.00 | 663.70 | 0.00 | - | 5 | 8 |
| 342.00 | 0.00 | - | 1 | 1 | 1,820.00 | 707.70 | 0.00 | - | 1 | 1 |
| 725.00 | 0.00 | - | 6 | 6 | 1,840.00 | - | - | - | - | - |
| 240.00 | 0.00 | - | 1 | 1 | 1,860.00 | 759.12 | 0.00 | - | 3 | 3 |
| 485.92 | 0.00 | - | 1 | 5 | 1,880.00 | - | - | - | - | - |
| 375.45 | 0.00 | - | 1 | 20 | 1,900.00 | - | - | - | - | - |
| 433.00 | 0.00 | - | 1 | 20 | 1,920.00 | - | - | - | - | - |
| 475.00 | 0.00 | - | 1 | 6 | 1,940.00 | - | - | - | - | - |
| 265.59 | 0.00 | - | 2 | 2 | 1,960.00 | 873.95 | 0.00 | - | - | 1 |
| 457.12 | 0.00 | - | 1 | 40 | 1,980.00 | - | - | - | - | - |
| 346.68 | -4.67 | -1.33% | 1 | 67 | 2,000.00 | 1,118.00 | 0.00 | - | - | 4 |
| 335.28 | 0.00 | - | 2 | 5 | 2,050.00 | 997.20 | 0.00 | - | 1 | 1 |
| 379.52 | 0.00 | - | 2 | 24 | 2,100.00 | 1,038.15 | 0.00 | - | 1 | 1 |
| 338.29 | 0.00 | - | 2 | 33 | 2,150.00 | - | - | - | - | - |
| 290.80 | -30.20 | -9.41% | 1 | 9 | 2,200.00 | 1,118.00 | 0.00 | - | - | 1 |
| 442.00 | 0.00 | - | 2 | 7 | 2,250.00 | - | - | - | - | - |
| 336.00 | 0.00 | - | 1 | 6 | 2,300.00 | 1,195.05 | 0.00 | - | 1 | 1 |
| 306.75 | 0.00 | - | 2 | 5 | 2,350.00 | - | - | - | - | - |
| 268.27 | 0.00 | - | 2 | 16 | 2,400.00 | 1,236.00 | 0.00 | - | 1 | 2 |
| 314.65 | 0.00 | - | 1 | 8 | 2,450.00 | 1,196.10 | 0.00 | - | 1 | 7 |
| 258.93 | 0.00 | - | 4 | 136 | 2,500.00 | 1,230.15 | 0.00 | - | 1 | 7 |
| 273.50 | 0.00 | - | 1 | 6 | 2,550.00 | 1,503.52 | 0.00 | - | 1 | 2 |
| 255.42 | 0.00 | - | 1 | 5 | 2,600.00 | 1,643.35 | 0.00 | - | - | 1 |
| 464.44 | 0.00 | - | 1 | 2 | 2,650.00 | 1,483.30 | 0.00 | - | 1 | 4 |
| 326.52 | 0.00 | - | 1 | 5 | 2,700.00 | - | - | - | - | - |
| 273.30 | 0.00 | - | 2 | 2 | 2,750.00 | 1,498.40 | 0.00 | - | 1 | 1 |
| 432.00 | 0.00 | - | 1 | 8 | 2,800.00 | 1,433.06 | 0.00 | - | 5 | 5 |
| 296.95 | 0.00 | - | 1 | 7 | 2,850.00 | 1,566.50 | 0.00 | - | 1 | 11 |
| 205.03 | 0.00 | - | 2 | 9 | 2,900.00 | 1,758.00 | 0.00 | - | 1 | 17 |
| 139.19 | 0.00 | - | 4 | 11 | 2,950.00 | 1,660.15 | 0.00 | - | 2 | 2 |
| 197.00 | 0.00 | - | 28 | 71 | 3,000.00 | 1,655.00 | 0.00 | - | 3 | 10 |
| 474.00 | 0.00 | - | 3 | 3 | 3,050.00 | 1,746.85 | 0.00 | - | 1 | 3 |
| 315.60 | 0.00 | - | 4 | 15 | 3,100.00 | 1,780.10 | 0.00 | - | 1 | 4 |
| 292.30 | 0.00 | - | 17 | 126 | 3,150.00 | 2,046.00 | 0.00 | - | 3 | 17 |
| 245.00 | 0.00 | - | 2 | 10 | 3,200.00 | - | - | - | - | - |
| 316.00 | 0.00 | - | 1 | 1 | 3,250.00 | 1,896.55 | 0.00 | - | 1 | 1 |
| 269.60 | 0.00 | - | 1 | 1 | 3,300.00 | - | - | - | - | - |
| 280.25 | 0.00 | - | 1 | 2 | 3,350.00 | - | - | - | - | - |
| 161.10 | 0.00 | - | - | 13 | 3,400.00 | - | - | - | - | - |
| 169.13 | 0.00 | - | 1 | 1 | 3,450.00 | - | - | - | - | - |
| 195.52 | 0.00 | - | 1 | 26 | 3,500.00 | - | - | - | - | - |
| 211.70 | 0.00 | - | 1 | 1 | 3,550.00 | - | - | - | - | - |
| 174.90 | 0.00 | - | 3 | 33 | 3,600.00 | - | - | - | - | - |
| 161.85 | 0.00 | - | 1 | 4 | 3,650.00 | - | - | - | - | - |
| 169.00 | 0.00 | - | 1 | 8 | 3,700.00 | - | - | - | - | - |
| 93.50 | 0.00 | - | 7 | 15 | 3,750.00 | 2,233.20 | 0.00 | - | 1 | 2 |
| 133.20 | 0.00 | - | 3 | 110 | 3,800.00 | 2,278.44 | 0.00 | - | 1 | 3 |
© 2024 Yahoo. Todos os direitos reservados.