Mercado fechará em 25 mins

Russell 2000 (^RUT)

Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
2.070,04+14,90 (+0,73%)
A partir de 03:20PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 20242.056,982.070,952.053,052.070,042.070,04-
08 de mai. de 20242.050,782.055,642.043,852.055,142.055,143.842.100.000
07 de mai. de 20242.062,162.077,812.062,162.064,652.064,653.987.890.000
06 de mai. de 20242.048,512.064,292.048,512.060,672.060,673.683.250.000
03 de mai. de 20242.044,222.054,852.030,822.035,722.035,723.924.990.000
02 de mai. de 20241.998,322.016,501.984,682.016,112.016,114.381.660.000
01 de mai. de 20241.973,372.017,701.968,031.980,231.980,234.544.170.000
30 de abr. de 20242.001,712.003,411.973,851.973,911.973,914.082.470.000
29 de abr. de 20242.005,102.020,632.005,102.016,032.016,033.447.450.000
26 de abr. de 20241.984,532.005,011.984,422.002,002.002,003.604.140.000
25 de abr. de 20241.980,531.984,491.957,821.981,121.981,123.958.050.000
24 de abr. de 20242.000,452.006,131.983,621.995,431.995,433.656.740.000
23 de abr. de 20241.969,742.010,481.969,642.002,642.002,643.751.400.000
22 de abr. de 20241.953,241.978,431.947,851.967,471.967,473.820.250.000
19 de abr. de 20241.935,771.956,301.931,541.947,661.947,663.878.750.000
18 de abr. de 20241.951,241.971,391.941,321.942,961.942,963.619.760.000
17 de abr. de 20241.977,291.982,841.947,751.947,951.947,953.596.130.000
16 de abr. de 20241.965,851.976,211.953,011.967,481.967,484.006.200.000
15 de abr. de 20242.010,912.016,661.968,111.975,711.975,713.950.210.000
12 de abr. de 20242.031,082.032,941.994,832.003,172.003,173.963.220.000
11 de abr. de 20242.036,232.045,042.021,502.042,602.042,603.509.380.000
10 de abr. de 20242.043,222.044,272.016,552.028,392.028,393.845.930.000
09 de abr. de 20242.079,352.084,062.065,132.080,802.080,803.400.680.000
08 de abr. de 20242.074,692.079,032.066,122.073,712.073,713.278.180.000
05 de abr. de 20242.051,882.073,322.048,252.063,472.063,473.386.780.000
04 de abr. de 20242.089,072.101,472.051,322.053,832.053,834.075.680.000
03 de abr. de 20242.056,692.080,402.052,102.076,202.076,203.703.250.000
02 de abr. de 20242.087,422.087,422.054,342.065,042.065,043.886.590.000
01 de abr. de 20242.125,912.126,062.100,142.102,842.102,843.325.930.000
28 de mar. de 20242.115,772.135,462.115,772.124,552.124,553.998.270.000
27 de mar. de 20242.079,702.114,652.079,702.114,352.114,353.850.500.000
26 de mar. de 20242.083,442.093,522.070,002.070,162.070,163.871.790.000
25 de mar. de 20242.075,062.088,482.074,162.074,162.074,163.331.360.000
22 de mar. de 20242.098,032.099,112.071,792.072,002.072,003.374.700.000
21 de mar. de 20242.087,852.106,312.087,852.098,562.098,564.207.730.000
20 de mar. de 20242.030,382.081,332.028,562.074,882.074,884.064.850.000
19 de mar. de 20242.012,032.039,832.009,812.035,712.035,714.031.760.000
18 de mar. de 20242.042,122.044,072.024,572.024,742.024,744.036.220.000
15 de mar. de 20242.020,632.041,882.018,952.039,322.039,327.753.670.000
14 de mar. de 20242.064,282.064,282.017,282.031,182.031,184.687.970.000
13 de mar. de 20242.062,752.080,192.062,352.071,712.071,714.282.890.000
12 de mar. de 20242.066,152.072,952.052,932.065,482.065,484.080.510.000
11 de mar. de 20242.075,742.079,972.063,782.065,882.065,883.896.430.000
08 de mar. de 20242.099,602.115,952.075,902.082,712.082,714.208.870.000
07 de mar. de 20242.079,322.090,792.079,322.084,742.084,744.137.980.000
06 de mar. de 20242.069,812.075,652.059,862.068,092.068,094.559.050.000
05 de mar. de 20242.060,732.072,302.048,132.053,712.053,714.418.410.000
04 de mar. de 20242.087,632.091,802.071,992.074,312.074,314.758.440.000
01 de mar. de 20242.058,482.077,972.052,432.076,392.076,394.748.110.000
29 de fev. de 20242.060,732.072,972.044,802.054,842.054,845.219.740.000
28 de fev. de 20242.043,042.053,522.038,632.040,312.040,313.789.370.000
27 de fev. de 20242.046,572.058,062.045,372.056,112.056,113.925.950.000
26 de fev. de 20242.012,932.031,962.011,862.028,972.028,973.683.930.000
23 de fev. de 20242.011,452.026,432.004,642.016,692.016,693.672.790.000
22 de fev. de 20242.003,512.016,831.998,802.013,842.013,844.051.710.000
21 de fev. de 20241.993,441.997,601.982,441.994,741.994,743.788.390.000
20 de fev. de 20242.008,782.011,531.998,092.004,142.004,144.034.880.000
16 de fev. de 20242.049,882.050,242.032,162.045,142.045,143.833.270.000
15 de fev. de 20242.027,532.062,802.027,062.061,482.061,484.137.970.000
14 de fev. de 20241.992,132.014,061.983,102.012,102.012,103.845.600.000
13 de fev. de 20241.987,261.992,981.950,471.964,171.964,174.302.190.000
12 de fev. de 20242.014,692.052,002.014,692.045,262.045,263.805.740.000
09 de fev. de 20241.984,112.010,771.984,112.009,992.009,993.912.990.000
08 de fev. de 20241.949,761.980,151.948,641.979,701.979,704.341.860.000
07 de fev. de 20241.954,361.958,071.939,971.950,361.950,364.895.590.000
06 de fev. de 20241.936,771.954,041.932,081.953,631.953,634.440.880.000
05 de fev. de 20241.951,771.951,771.921,361.937,241.937,244.023.640.000
02 de fev. de 20241.950,781.971,511.944,601.962,731.962,733.974.350.000
01 de fev. de 20241.959,581.974,421.936,231.974,421.974,424.386.090.000
31 de jan. de 20241.989,322.003,151.946,891.947,341.947,344.696.120.000
30 de jan. de 20242.002,362.005,221.990,821.996,241.996,243.836.130.000
29 de jan. de 20241.978,142.011,651.972,782.011,422.011,423.525.160.000
26 de jan. de 20241.986,671.993,441.974,631.978,331.978,333.353.400.000
25 de jan. de 20241.987,251.989,211.963,891.975,881.975,884.020.430.000
24 de jan. de 20242.000,182.000,181.960,481.961,861.961,864.330.030.000
23 de jan. de 20242.000,592.001,141.969,941.976,271.976,273.912.800.000
22 de jan. de 20241.960,941.984,121.960,941.983,381.983,384.297.610.000
19 de jan. de 20241.934,091.944,391.914,471.944,391.944,394.287.200.000
18 de jan. de 20241.924,011.926,051.901,651.923,651.923,654.019.000.000
17 de jan. de 20241.899,181.914,211.898,241.913,171.913,173.928.600.000
16 de jan. de 20241.934,641.939,811.921,811.927,301.927,304.260.550.000
12 de jan. de 20241.977,881.983,811.947,501.950,961.950,963.486.340.000
11 de jan. de 20241.963,111.964,231.934,321.955,461.955,463.759.890.000
10 de jan. de 20241.965,471.971,251.953,001.970,261.970,263.498.680.000
09 de jan. de 20241.964,721.975,231.957,421.968,041.968,043.529.960.000
08 de jan. de 20241.948,901.989,011.944,861.989,011.989,013.742.320.000
05 de jan. de 20241.943,501.967,991.941,771.951,141.951,143.844.370.000
04 de jan. de 20241.964,351.970,541.956,701.957,731.957,733.715.480.000
03 de jan. de 20241.995,171.995,171.958,031.959,201.959,203.950.760.000
02 de jan. de 20242.012,752.032,492.003,412.012,802.012,803.743.050.000
29 de dez. de 20232.054,232.056,622.027,072.027,072.027,073.126.060.000
28 de dez. de 20232.058,182.068,852.053,642.058,342.058,342.698.860.000
27 de dez. de 20232.063,592.071,782.056,372.066,212.066,212.748.450.000
26 de dez. de 20232.043,142.064,642.039,352.059,192.059,192.513.910.000
22 de dez. de 20232.028,222.042,472.025,752.033,962.033,963.046.770.000
21 de dez. de 20232.005,822.017,181.997,452.017,062.017,063.431.180.000
20 de dez. de 20232.016,872.039,811.982,561.982,841.982,844.201.320.000
19 de dez. de 20231.996,332.024,251.995,242.020,952.020,954.026.970.000
18 de dez. de 20231.991,611.996,511.980,751.982,421.982,424.060.340.000
15 de dez. de 20232.005,152.009,081.975,131.985,131.985,138.218.980.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...