Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.719,62 +463,12 (+0,69%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
21 de março de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 717.62 | 0.00 | - | 1 | 5 | 320.00 | 1.05 | -0.25 | -19.23% | 1 | 826 |
| - | - | - | - | - | 330.00 | 1.25 | 0.00 | - | 77 | 629 |
| - | - | - | - | - | 340.00 | 4.55 | 0.00 | - | 1 | 11 |
| 803.61 | 0.00 | - | 1 | 4 | 350.00 | 1.92 | +0.27 | +16.36% | 1 | 119 |
| 793.39 | 0.00 | - | 2 | 33 | 360.00 | 1.81 | 0.00 | - | 8 | 15 |
| 782.62 | 0.00 | - | 2 | 9 | 370.00 | 3.00 | 0.00 | - | 10 | 5 |
| 686.30 | 0.00 | - | 2 | 0 | 380.00 | 2.40 | 0.00 | - | 1 | 20 |
| 776.56 | 0.00 | - | 2 | 1 | 390.00 | 2.15 | 0.00 | - | 10 | 405 |
| 767.11 | 0.00 | - | 2 | 163 | 400.00 | 2.69 | +0.30 | +12.55% | 12 | 336 |
| 448.82 | 0.00 | - | 1 | 2 | 410.00 | 2.88 | +0.26 | +9.92% | 1 | 15 |
| 480.00 | 0.00 | - | 2 | 2 | 420.00 | 5.38 | 0.00 | - | 1 | 30 |
| 549.28 | 0.00 | - | 1 | 19 | 430.00 | 3.05 | 0.00 | - | 15 | 81 |
| 494.17 | 0.00 | - | 1 | 8 | 440.00 | 3.19 | 0.00 | - | 10 | 65 |
| 713.16 | 0.00 | - | 1 | 3 | 450.00 | 4.20 | +0.69 | +19.66% | 32 | 103 |
| 462.70 | 0.00 | - | 3 | 5 | 460.00 | 4.74 | +0.84 | +21.54% | 2 | 24 |
| 580.99 | 0.00 | - | 1 | 20 | 470.00 | 5.00 | +1.00 | +25.00% | 3 | 67 |
| 581.33 | 0.00 | - | 1 | 18 | 480.00 | 4.60 | 0.00 | - | 16 | 60 |
| 684.18 | 0.00 | - | 1 | 7 | 490.00 | 5.40 | -5.89 | -52.17% | 5 | 32 |
| 671.72 | 0.00 | - | 1 | 45 | 500.00 | 6.55 | +0.95 | +16.96% | 12 | 356 |
| 631.85 | 0.00 | - | 1 | 7 | 520.00 | 7.45 | +0.90 | +13.74% | 10 | 381 |
| 646.30 | 0.00 | - | 1 | 37 | 540.00 | 6.85 | 0.00 | - | 11 | 560 |
| 511.84 | 0.00 | - | 5 | 20 | 560.00 | 10.03 | +1.92 | +23.67% | 5 | 399 |
| 492.23 | 0.00 | - | 1 | 61 | 580.00 | 11.50 | +2.25 | +24.32% | 3 | 470 |
| 524.00 | -50.10 | -8.73% | 2 | 129 | 600.00 | 12.97 | +1.82 | +16.32% | 1,054 | 1,033 |
| 565.95 | 0.00 | - | 2 | 108 | 620.00 | 14.80 | +2.34 | +18.78% | 1 | 291 |
| 549.07 | 0.00 | - | 1 | 89 | 640.00 | 16.40 | +2.40 | +17.14% | 50 | 172 |
| 472.37 | -47.63 | -9.16% | 1 | 93 | 660.00 | 17.70 | 0.00 | - | 1 | 859 |
| 464.30 | -21.27 | -4.38% | 1 | 71 | 680.00 | 23.00 | +4.15 | +22.02% | 2 | 453 |
| 442.00 | -16.00 | -3.49% | 1 | 254 | 700.00 | 26.35 | +3.44 | +15.02% | 21 | 2,091 |
| 484.75 | 0.00 | - | 6 | 68 | 710.00 | 26.00 | 0.00 | - | 2 | 123 |
| 476.30 | 0.00 | - | 4 | 79 | 720.00 | 29.40 | +4.20 | +16.67% | 7 | 258 |
| 473.95 | 0.00 | - | 1 | 106 | 730.00 | 31.15 | +1.95 | +6.68% | 6 | 425 |
| 460.90 | 0.00 | - | 8 | 100 | 740.00 | 27.15 | 0.00 | - | 5 | 426 |
| 440.75 | 0.00 | - | 5 | 205 | 750.00 | 36.47 | +4.12 | +12.74% | 7 | 740 |
| 403.35 | -40.75 | -9.18% | 1 | 172 | 760.00 | 38.65 | +5.63 | +17.05% | 1 | 377 |
| 430.85 | 0.00 | - | 4 | 111 | 770.00 | 40.90 | +4.88 | +13.55% | 1 | 993 |
| 388.92 | -20.66 | -5.04% | 7 | 94 | 780.00 | 40.00 | +0.70 | +1.78% | 21 | 353 |
| 395.16 | 0.00 | - | 13 | 161 | 790.00 | 40.00 | +4.08 | +11.36% | 1 | 557 |
| 373.00 | -14.86 | -3.83% | 22 | 459 | 800.00 | 47.00 | +5.00 | +11.90% | 31 | 1,346 |
| 420.15 | 0.00 | - | 1 | 285 | 810.00 | 41.25 | 0.00 | - | 21 | 81 |
| 352.48 | -46.47 | -11.65% | 7 | 302 | 820.00 | 53.35 | +10.75 | +25.23% | 3 | 567 |
| 374.96 | -27.22 | -6.77% | 1 | 330 | 830.00 | 44.60 | 0.00 | - | 2 | 401 |
| 350.77 | -7.13 | -1.99% | 93 | 532 | 840.00 | 56.40 | +6.31 | +12.60% | 3 | 111 |
| 327.00 | -23.95 | -6.82% | 7 | 685 | 850.00 | 57.60 | +5.62 | +10.81% | 73 | 162 |
| 325.85 | -23.95 | -6.85% | 94 | 287 | 860.00 | 66.08 | +12.88 | +24.21% | 7 | 92 |
| 313.38 | -52.62 | -14.38% | 84 | 438 | 880.00 | 68.80 | +4.40 | +6.83% | 1 | 267 |
| 304.40 | -14.90 | -4.67% | 142 | 1,092 | 900.00 | 74.35 | +2.37 | +3.29% | 124 | 424 |
| 291.97 | -32.38 | -9.98% | 45 | 195 | 920.00 | 69.82 | 0.00 | - | 1 | 784 |
| 277.00 | -18.86 | -6.37% | 151 | 443 | 940.00 | 93.60 | +10.65 | +12.84% | 3 | 220 |
| 270.44 | -48.22 | -15.13% | 54 | 326 | 960.00 | 102.50 | +14.60 | +16.61% | 2 | 228 |
| 255.70 | -24.20 | -8.65% | 220 | 323 | 980.00 | 110.80 | +13.80 | +14.23% | 1 | 98 |
| 253.37 | -9.73 | -3.70% | 355 | 1,215 | 1,000.00 | 120.00 | +9.20 | +8.30% | 3 | 676 |
| 233.90 | -32.90 | -12.33% | 1 | 325 | 1,020.00 | 129.30 | +6.93 | +5.66% | 20 | 49 |
| 228.41 | -40.44 | -15.04% | 39 | 346 | 1,040.00 | 132.00 | +9.95 | +8.15% | 4 | 74 |
| 214.15 | -41.03 | -16.08% | 4 | 240 | 1,060.00 | 149.75 | +11.15 | +8.04% | 2 | 145 |
| 200.85 | -41.65 | -17.18% | 8 | 146 | 1,080.00 | 152.50 | +13.25 | +9.52% | 17 | 45 |
| 204.20 | -7.20 | -3.41% | 74 | 1,080 | 1,100.00 | 166.33 | +6.33 | +3.96% | 13 | 128 |
| 190.00 | -14.95 | -7.29% | 4 | 203 | 1,120.00 | 177.50 | +16.20 | +10.04% | 12 | 215 |
| 191.00 | -2.50 | -1.29% | 11 | 258 | 1,140.00 | 190.75 | +20.45 | +12.01% | 4 | 391 |
| 177.92 | -23.83 | -11.81% | 7 | 124 | 1,160.00 | 201.70 | -77.85 | -27.85% | 17 | 4 |
| 164.00 | -21.00 | -11.35% | 29 | 343 | 1,180.00 | 212.55 | -154.55 | -42.10% | 15 | 2 |
| 167.30 | -2.70 | -1.59% | 42 | 488 | 1,200.00 | 227.05 | +25.00 | +12.37% | 60 | 60 |
| 146.75 | -30.25 | -17.09% | 2 | 65 | 1,220.00 | 241.10 | +30.35 | +14.40% | 4 | 50 |
| 145.00 | -34.84 | -19.37% | 9 | 63 | 1,240.00 | 254.04 | +23.99 | +10.43% | 22 | 6 |
| 154.82 | 0.00 | - | 12 | 243 | 1,260.00 | 263.60 | +26.83 | +11.33% | 4 | 48 |
| 127.40 | -34.35 | -21.24% | 15 | 36 | 1,280.00 | 281.80 | +24.95 | +9.71% | 9 | 1 |
| 130.05 | -4.25 | -3.16% | 79 | 757 | 1,300.00 | 291.20 | +24.00 | +8.98% | 2 | 24 |
| 120.05 | -29.63 | -19.80% | 5 | 66 | 1,320.00 | - | - | - | - | - |
| 125.28 | 0.00 | - | 18 | 143 | 1,340.00 | - | - | - | - | - |
| 108.55 | -16.85 | -13.44% | 5 | 146 | 1,360.00 | 307.95 | 0.00 | - | 5 | 7 |
| 107.45 | -31.18 | -22.49% | 4 | 15 | 1,370.00 | 312.95 | 0.00 | - | 5 | 12 |
| 104.68 | -7.25 | -6.48% | 12 | 30 | 1,380.00 | 455.73 | 0.00 | - | - | 1 |
| 103.50 | -5.94 | -5.43% | 12 | 22 | 1,390.00 | 506.65 | 0.00 | - | - | 0 |
| 104.25 | -5.65 | -5.14% | 42 | 187 | 1,400.00 | 371.50 | -183.68 | -33.08% | 2 | 4 |
| 48.05 | 0.00 | - | 2 | 18 | 1,410.00 | 479.84 | 0.00 | - | 2 | 1 |
| 107.30 | 0.00 | - | 1 | 109 | 1,420.00 | 488.91 | 0.00 | - | 2 | 22 |
| 121.00 | 0.00 | - | 2 | 8 | 1,430.00 | 498.30 | 0.00 | - | 2 | 27 |
| 105.60 | 0.00 | - | 1 | 3 | 1,440.00 | 517.90 | 0.00 | - | 2 | 29 |
| 99.45 | 0.00 | - | 2 | 67 | 1,450.00 | 515.77 | 0.00 | - | 2 | 3 |
| 87.39 | -20.96 | -19.34% | 2 | 30 | 1,460.00 | 594.20 | 0.00 | - | 45 | 27 |
| 101.80 | 0.00 | - | 7 | 77 | 1,470.00 | 586.73 | 0.00 | - | 4 | 8 |
| 82.95 | -11.85 | -12.50% | 18 | 34 | 1,480.00 | 458.37 | 0.00 | - | 3 | 5 |
| 85.65 | -13.85 | -13.92% | 1 | 30 | 1,490.00 | 602.20 | 0.00 | - | 5 | 4 |
| 83.69 | -1.96 | -2.29% | 139 | 639 | 1,500.00 | 608.25 | 0.00 | - | 1 | 0 |
| 96.22 | 0.00 | - | 2 | 42 | 1,510.00 | 691.11 | 0.00 | - | 2 | 0 |
| 61.00 | 0.00 | - | 23 | 57 | 1,520.00 | 616.55 | 0.00 | - | - | 5 |
| 58.00 | 0.00 | - | 1 | 448 | 1,530.00 | 627.60 | 0.00 | - | 2 | 0 |
| 86.40 | 0.00 | - | 2 | 32 | 1,540.00 | 638.10 | 0.00 | - | - | 7 |
| 69.47 | -13.85 | -16.62% | 1 | 65 | 1,550.00 | 647.60 | 0.00 | - | 2 | 1 |
| 72.50 | +33.86 | +87.63% | 500 | 507 | 1,560.00 | 657.00 | 0.00 | - | 1 | 1 |
| 68.45 | -18.50 | -21.28% | 1 | 7 | 1,570.00 | 666.55 | 0.00 | - | 1 | 1 |
| 88.25 | 0.00 | - | 1 | 21 | 1,580.00 | 658.80 | 0.00 | - | 1 | 20 |
| 46.00 | 0.00 | - | 1 | 30 | 1,590.00 | 729.80 | 0.00 | - | 2 | 6 |
| 64.40 | -7.00 | -9.80% | 11 | 120 | 1,600.00 | 658.00 | 0.00 | - | 2 | 0 |
| 74.36 | 0.00 | - | 3 | 26 | 1,610.00 | 790.98 | 0.00 | - | 2 | 0 |
| 76.80 | 0.00 | - | 7 | 37 | 1,620.00 | 712.40 | 0.00 | - | - | 1 |
| 64.90 | 0.00 | - | 1 | 70 | 1,630.00 | - | - | - | - | - |
| 73.42 | 0.00 | - | 24 | 125 | 1,640.00 | - | - | - | - | - |
| 64.55 | -6.55 | -9.21% | 2 | 338 | 1,650.00 | 751.60 | 0.00 | - | 1 | 1 |
| 69.00 | 0.00 | - | 41 | 12 | 1,660.00 | 782.95 | 0.00 | - | 192 | 0 |
| 54.38 | +24.78 | +83.72% | 1 | 51 | 1,670.00 | - | - | - | - | - |
| 52.35 | -15.95 | -23.35% | 4 | 45 | 1,680.00 | 639.07 | 0.00 | - | 4 | 2 |
| 56.65 | 0.00 | - | 6 | 35 | 1,690.00 | 812.60 | 0.00 | - | - | 0 |
| 53.15 | -16.00 | -23.14% | 21 | 187 | 1,700.00 | 616.67 | -214.55 | -25.81% | 10 | 0 |
| 60.23 | 0.00 | - | 1 | 22 | 1,710.00 | 846.80 | 0.00 | - | 4 | 0 |
| 52.70 | 0.00 | - | 11 | 32 | 1,720.00 | 808.35 | 0.00 | - | - | 0 |
| 52.40 | 0.00 | - | 17 | 61 | 1,730.00 | - | - | - | - | - |
| 37.50 | 0.00 | - | 61 | 175 | 1,740.00 | 837.65 | 0.00 | - | 1 | 0 |
| 54.90 | -4.10 | -6.95% | 1 | 1,460 | 1,750.00 | - | - | - | - | - |
| 58.39 | 0.00 | - | 1 | 67 | 1,760.00 | 847.50 | 0.00 | - | - | 0 |
| 56.00 | 0.00 | - | 2 | 49 | 1,770.00 | - | - | - | - | - |
| 46.00 | -9.22 | -16.70% | 1 | 88 | 1,780.00 | 862.17 | 0.00 | - | 5 | 0 |
| 42.42 | -4.58 | -9.74% | 1 | 616 | 1,790.00 | 912.50 | 0.00 | - | 2 | 0 |
| 41.10 | -7.40 | -15.26% | 4 | 456 | 1,800.00 | 710.47 | +28.47 | +4.17% | 10 | 10 |
| 53.13 | 0.00 | - | 1 | 251 | 1,810.00 | 856.35 | 0.00 | - | 2 | 0 |
| 29.70 | 0.00 | - | 4 | 73 | 1,820.00 | - | - | - | - | - |
| 50.00 | 0.00 | - | 1 | 115 | 1,830.00 | 908.95 | 0.00 | - | - | 0 |
| 28.50 | 0.00 | - | 1 | 26 | 1,840.00 | - | - | - | - | - |
| 44.17 | +1.17 | +2.72% | 1 | 117 | 1,850.00 | - | - | - | - | - |
| 36.50 | -13.25 | -26.63% | 1 | 20 | 1,860.00 | - | - | - | - | - |
| 48.70 | 0.00 | - | 1 | 34 | 1,870.00 | - | - | - | - | - |
| 35.45 | -2.20 | -5.84% | 6 | 391 | 1,880.00 | 833.62 | 0.00 | - | 2 | 0 |
| 35.00 | -10.76 | -23.51% | 190 | 853 | 1,890.00 | - | - | - | - | - |
| 35.00 | -5.00 | -12.50% | 2 | 337 | 1,900.00 | 1,028.20 | 0.00 | - | - | 0 |
| 42.45 | 0.00 | - | 1 | 123 | 1,910.00 | - | - | - | - | - |
| 34.85 | 0.00 | - | 22 | 211 | 1,920.00 | - | - | - | - | - |
| 40.45 | 0.00 | - | 2 | 260 | 1,930.00 | - | - | - | - | - |
| 30.65 | -4.57 | -12.98% | 49 | 912 | 1,940.00 | - | - | - | - | - |
| 28.70 | -2.30 | -7.42% | 8 | 61 | 2,000.00 | 853.89 | 0.00 | - | - | 0 |
| 28.35 | -1.05 | -3.57% | 10 | 16 | 2,050.00 | 899.07 | 0.00 | - | - | 0 |
| 23.90 | -1.35 | -5.35% | 2 | 36 | 2,100.00 | 947.78 | 0.00 | - | - | 0 |
| 21.60 | -3.40 | -13.60% | 12 | 91 | 2,120.00 | 967.42 | 0.00 | - | - | 0 |
| 25.40 | -1.94 | -7.10% | 1 | 3 | 2,130.00 | - | - | - | - | - |
| - | - | - | - | - | 2,150.00 | 998.47 | 0.00 | - | - | 0 |
| 24.05 | +1.43 | +6.32% | 1 | 1 | 2,160.00 | 1,012.23 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,200.00 | 1,047.78 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,220.00 | 1,067.40 | 0.00 | - | - | 0 |
| - | - | - | - | - | 2,250.00 | 1,104.60 | 0.00 | - | - | 0 |
| 17.40 | -2.30 | -11.68% | 12 | 27 | 2,270.00 | - | - | - | - | - |
| 17.40 | -0.80 | -4.40% | 19 | 71 | 2,280.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.