Mercado abrirá em 9 h 57 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,12 +0,06 (+0,07%) OURO
2.437,00 +19,60 (+0,81%) Bitcoin USD
66.669,58 -513,04 (-0,76%)
Tesla, Inc. (TSLA)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
18 de dezembro de 2026
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.00 | +1.80 | +1.54% | 1 | 91 | 75.00 | 7.42 | -0.09 | -1.20% | 62 | 432 |
| 115.80 | 0.00 | - | 1 | 169 | 80.00 | 8.30 | -0.50 | -5.68% | 4 | 567 |
| 109.10 | -2.32 | -2.08% | 1 | 13 | 85.00 | 10.10 | 0.00 | - | 1 | 121 |
| 108.90 | 0.00 | - | 5 | 55 | 90.00 | 10.95 | -0.13 | -1.17% | 2 | 169 |
| 102.58 | 0.00 | - | 1 | 11 | 95.00 | 12.47 | 0.00 | - | 4 | 163 |
| 105.13 | +4.13 | +4.09% | 11 | 287 | 100.00 | 13.70 | -0.30 | -2.14% | 4 | 2,069 |
| 100.50 | +7.92 | +8.55% | 1 | 36,046 | 105.00 | 15.60 | 0.00 | - | 2 | 1,577 |
| 95.02 | 0.00 | - | 1 | 10,054 | 110.00 | 16.65 | -0.50 | -2.92% | 2 | 1,508 |
| 92.03 | 0.00 | - | 1 | 105 | 115.00 | 19.55 | 0.00 | - | 4 | 158 |
| 92.45 | +3.44 | +3.86% | 5 | 212 | 120.00 | 20.34 | -0.21 | -1.02% | 8 | 2,310 |
| 87.53 | 0.00 | - | 239 | 302 | 125.00 | 22.13 | -0.49 | -2.17% | 192 | 1,084 |
| 85.21 | 0.00 | - | 3 | 146 | 130.00 | 24.15 | -0.22 | -0.90% | 2 | 332 |
| 85.00 | +3.87 | +4.77% | 1 | 101 | 135.00 | 26.25 | +0.09 | +0.34% | 12 | 1,199 |
| 80.05 | 0.00 | - | 19 | 405 | 140.00 | 27.95 | -0.83 | -2.88% | 1 | 1,229 |
| 78.00 | 0.00 | - | 3 | 204 | 145.00 | 30.35 | -0.35 | -1.14% | 2 | 531 |
| 77.00 | +1.90 | +2.53% | 11 | 1,429 | 150.00 | 32.72 | -0.30 | -0.91% | 153 | 1,723 |
| 75.40 | +2.65 | +3.64% | 6 | 242 | 155.00 | 34.90 | -0.55 | -1.55% | 12 | 600 |
| 74.50 | +3.45 | +4.86% | 3 | 693 | 160.00 | 37.60 | -0.62 | -1.62% | 2 | 1,409 |
| 70.50 | +1.85 | +2.69% | 4 | 571 | 165.00 | 40.31 | -0.64 | -1.56% | 1 | 1,500 |
| 69.10 | +1.70 | +2.52% | 201 | 1,348 | 170.00 | 42.69 | -0.56 | -1.29% | 8 | 420 |
| 66.75 | +1.44 | +2.20% | 20 | 615 | 175.00 | 45.41 | -1.29 | -2.76% | 17 | 1,329 |
| 65.90 | +2.45 | +3.86% | 206 | 772 | 180.00 | 47.93 | -0.67 | -1.38% | 4 | 2,341 |
| 64.90 | +2.60 | +4.17% | 10 | 299 | 185.00 | 50.20 | 0.00 | - | 10 | 2,324 |
| 62.00 | +1.90 | +3.16% | 3 | 629 | 190.00 | 54.86 | 0.00 | - | 1 | 195 |
| 59.61 | +1.17 | +2.00% | 6 | 270 | 195.00 | 57.29 | -0.57 | -0.99% | 9 | 110 |
| 58.25 | +1.25 | +2.19% | 81 | 1,865 | 200.00 | 60.32 | -0.23 | -0.38% | 19 | 1,845 |
| 56.70 | +2.47 | +4.55% | 6 | 97 | 205.00 | 62.40 | -0.65 | -1.03% | 2 | 108 |
| 53.92 | +0.72 | +1.35% | 1 | 484 | 210.00 | 66.50 | -3.50 | -5.00% | 30 | 168 |
| 54.20 | +1.95 | +3.73% | 101 | 91 | 215.00 | 69.10 | -0.26 | -0.37% | 1 | 50 |
| 53.01 | +1.86 | +3.64% | 134 | 752 | 220.00 | 71.77 | -2.21 | -2.99% | 2 | 175 |
| 49.48 | 0.00 | - | 233 | 213 | 225.00 | 77.57 | 0.00 | - | 232 | 204 |
| 51.28 | +3.60 | +7.55% | 7 | 326 | 230.00 | 79.27 | -1.58 | -1.95% | 1 | 222 |
| 49.15 | +2.50 | +5.36% | 4 | 1,507 | 235.00 | 83.22 | -4.35 | -4.97% | 1 | 31 |
| 47.33 | +1.63 | +3.57% | 39 | 2,577 | 240.00 | 86.69 | -0.96 | -1.10% | 2 | 224 |
| 46.50 | +1.70 | +3.79% | 1 | 171 | 245.00 | 92.77 | 0.00 | - | 1 | 198 |
| 45.10 | +1.20 | +2.73% | 73 | 2,285 | 250.00 | 94.19 | -1.56 | -1.63% | 7 | 313 |
| 42.90 | +1.30 | +3.13% | 15 | 1,222 | 260.00 | 101.23 | -5.42 | -5.08% | 8 | 227 |
| 41.00 | +1.40 | +3.54% | 41 | 494 | 270.00 | 109.35 | 0.00 | - | 1 | 77 |
| 39.70 | +1.75 | +4.61% | 7 | 648 | 280.00 | 116.95 | 0.00 | - | 26 | 75 |
| 37.73 | +1.68 | +4.66% | 1 | 2,360 | 290.00 | 121.12 | 0.00 | - | 50 | 57 |
| 35.84 | +1.24 | +3.58% | 78 | 5,574 | 300.00 | 133.39 | -2.21 | -1.63% | 5 | 259 |
| 34.30 | +1.10 | +3.31% | 2 | 399 | 310.00 | 140.82 | 0.00 | - | 1 | 12 |
| 32.92 | +1.27 | +4.01% | 25 | 912 | 320.00 | 149.00 | 0.00 | - | 4 | 38 |
| 31.10 | +0.75 | +2.47% | 266 | 8,568 | 330.00 | 161.01 | 0.00 | - | 4 | 54 |
| 30.95 | +1.95 | +6.72% | 8 | 682 | 340.00 | 161.50 | 0.00 | - | - | 2 |
| 28.90 | +1.09 | +3.92% | 10 | 304 | 350.00 | 171.40 | 0.00 | - | - | 0 |
| 27.90 | +1.10 | +4.10% | 1 | 87 | 360.00 | 189.48 | 0.00 | - | 2 | 2 |
| 26.70 | +1.05 | +4.09% | 3 | 56 | 370.00 | 194.00 | 0.00 | - | 2 | 1 |
| 25.70 | +0.95 | +3.84% | 102 | 1,376 | 380.00 | 205.85 | 0.00 | - | 40 | 35 |
© 2024 Yahoo. Todos os direitos reservados.