Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.663,81 +398,09 (+0,60%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
21 de junho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.22 | 0.00 | - | 2 | 1 | 150.00 | 0.01 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 155.00 | 0.67 | 0.00 | - | - | 0 |
| 190.30 | 0.00 | - | - | 1 | 160.00 | 0.62 | 0.00 | - | - | 20 |
| - | - | - | - | - | 165.00 | 0.01 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 170.00 | 0.01 | 0.00 | - | 2 | 14 |
| 188.78 | 0.00 | - | 1 | 0 | 175.00 | 0.60 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 180.00 | 0.01 | 0.00 | - | 100 | 741 |
| 194.81 | 0.00 | - | 3 | 3 | 190.00 | 0.01 | 0.00 | - | 1 | 2,159 |
| 189.88 | 0.00 | - | 3 | 12 | 195.00 | 2.03 | 0.00 | - | - | 10 |
| 149.91 | 0.00 | - | 6 | 5 | 200.00 | 0.01 | 0.00 | - | 10 | 69 |
| 184.50 | 0.00 | - | 5 | 29 | 205.00 | 0.99 | 0.00 | - | 2 | 2 |
| 139.13 | 0.00 | - | 2 | 3 | 210.00 | 0.03 | 0.00 | - | 1 | 106 |
| 137.21 | 0.00 | - | 2 | 0 | 215.00 | 0.38 | 0.00 | - | 2 | 12 |
| 160.00 | 0.00 | - | 1 | 9 | 220.00 | 0.15 | 0.00 | - | 8 | 40 |
| 153.27 | 0.00 | - | 110 | 110 | 225.00 | 0.48 | 0.00 | - | 2 | 42 |
| 104.03 | 0.00 | - | 1 | 0 | 230.00 | 0.02 | 0.00 | - | 2 | 225 |
| 119.80 | 0.00 | - | 2 | 1 | 235.00 | 0.60 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 240.00 | 0.01 | 0.00 | - | 65 | 689 |
| 107.44 | 0.00 | - | 10 | 7 | 245.00 | 1.37 | 0.00 | - | 21 | 258 |
| 133.05 | 0.00 | - | 2 | 26 | 250.00 | 0.01 | 0.00 | - | 1 | 583 |
| 97.64 | 0.00 | - | 4 | 2 | 255.00 | 0.01 | 0.00 | - | 1 | 20 |
| 140.19 | 0.00 | - | 1 | 2 | 260.00 | 0.01 | 0.00 | - | 1 | 1,072 |
| 135.27 | 0.00 | - | 1 | 1 | 265.00 | 0.67 | 0.00 | - | 8 | 22 |
| 118.03 | 0.00 | - | 2 | 12 | 270.00 | 0.03 | 0.00 | - | 1 | 2,690 |
| 107.10 | 0.00 | - | 1 | 27 | 275.00 | 0.02 | 0.00 | - | 2 | 101 |
| 89.00 | 0.00 | - | 5 | 23 | 280.00 | 0.01 | 0.00 | - | 1 | 826 |
| 100.81 | 0.00 | - | 1 | 21 | 285.00 | 0.01 | 0.00 | - | 1 | 514 |
| 95.68 | 0.00 | - | 1 | 20 | 290.00 | 0.01 | 0.00 | - | 1 | 265 |
| 53.28 | 0.00 | - | 34 | 22 | 295.00 | 0.02 | 0.00 | - | 5 | 2,564 |
| 90.47 | 0.00 | - | 3 | 123 | 300.00 | 0.03 | 0.00 | - | 40 | 1,029 |
| 82.05 | 0.00 | - | 1 | 9 | 305.00 | 0.01 | 0.00 | - | 9 | 767 |
| 79.10 | 0.00 | - | 1 | 64 | 310.00 | 0.01 | 0.00 | - | 5 | 151 |
| 72.10 | 0.00 | - | 1 | 60 | 315.00 | 0.01 | 0.00 | - | 3 | 746 |
| 62.25 | 0.00 | - | 1 | 3,526 | 320.00 | 0.05 | 0.00 | - | 2 | 1,013 |
| 62.00 | 0.00 | - | 4 | 777 | 325.00 | 0.02 | 0.00 | - | 1 | 5,882 |
| 55.30 | 0.00 | - | 1 | 817 | 330.00 | 0.02 | +0.01 | +100.00% | 6 | 2,089 |
| 49.19 | 0.00 | - | 1 | 3 | 331.00 | 0.74 | 0.00 | - | 1 | 0 |
| 53.32 | 0.00 | - | 1 | 4 | 332.00 | 0.39 | 0.00 | - | 2 | 7 |
| 61.07 | 0.00 | - | 1 | 2 | 333.00 | 0.81 | 0.00 | - | 1 | 2 |
| 65.05 | 0.00 | - | 3 | 4 | 334.00 | 0.03 | 0.00 | - | 2 | 39 |
| 52.56 | 0.00 | - | 1 | 457 | 335.00 | 0.02 | 0.00 | - | 4 | 1,315 |
| 52.05 | 0.00 | - | 1 | 5 | 336.00 | 0.03 | 0.00 | - | 6 | 21 |
| - | - | - | - | - | 337.00 | 0.06 | 0.00 | - | 2 | 46 |
| 19.31 | 0.00 | - | 2 | 1 | 338.00 | 0.03 | 0.00 | - | 2 | 337 |
| 41.83 | 0.00 | - | 1 | 2 | 339.00 | 0.02 | 0.00 | - | 10 | 341 |
| 49.40 | 0.00 | - | 2 | 1,429 | 340.00 | 0.02 | 0.00 | - | 85 | 6,033 |
| 41.50 | 0.00 | - | - | 4 | 341.00 | 0.09 | 0.00 | - | 4 | 22 |
| 51.50 | 0.00 | - | 1 | 1 | 342.00 | 0.08 | 0.00 | - | 2 | 109 |
| 51.49 | 0.00 | - | 2 | 17 | 343.00 | 0.71 | 0.00 | - | 100 | 200 |
| 32.00 | 0.00 | - | 30 | 31 | 344.00 | 0.02 | 0.00 | - | 3 | 275 |
| 41.40 | -3.30 | -7.38% | 1 | 694 | 345.00 | 0.03 | 0.00 | - | 2 | 4,954 |
| 45.42 | 0.00 | - | 250 | 282 | 346.00 | 0.11 | 0.00 | - | 1 | 43 |
| 38.05 | -15.45 | -28.88% | 5 | 16 | 347.00 | 0.11 | 0.00 | - | 4 | 320 |
| 51.75 | 0.00 | - | 34 | 37 | 348.00 | 0.04 | 0.00 | - | 1 | 23 |
| 38.80 | 0.00 | - | 2 | 8 | 349.00 | 0.23 | 0.00 | - | 8 | 149 |
| 36.38 | -0.87 | -2.34% | 3 | 3,019 | 350.00 | 0.04 | 0.00 | - | 5 | 6,215 |
| 38.40 | 0.00 | - | 1 | 6 | 351.00 | 0.03 | 0.00 | - | 2 | 89 |
| 32.70 | -1.35 | -3.96% | 3 | 26 | 352.00 | 0.02 | -0.02 | -50.00% | 10 | 354 |
| 41.45 | 0.00 | - | 4 | 5 | 353.00 | 0.29 | 0.00 | - | 43 | 249 |
| 35.43 | 0.00 | - | 1 | 4 | 354.00 | 0.03 | -0.10 | -76.92% | 1 | 12 |
| 29.90 | -1.63 | -5.17% | 1 | 482 | 355.00 | 0.03 | -0.01 | -25.00% | 20 | 1,102 |
| 30.25 | 0.00 | - | 16 | 34 | 356.00 | 0.05 | -0.32 | -86.49% | 2 | 309 |
| 25.77 | 0.00 | - | 10 | 10 | 357.00 | 0.04 | 0.00 | - | 1 | 510 |
| 25.65 | 0.00 | - | 1 | 1,249 | 360.00 | 0.04 | -0.01 | -20.00% | 13 | 2,558 |
| 28.30 | 0.00 | - | 1 | 37 | 361.00 | 0.06 | -0.01 | -14.29% | 155 | 236 |
| 26.75 | 0.00 | - | 1 | 21 | 362.00 | 0.04 | -0.06 | -60.00% | 21 | 556 |
| 26.35 | 0.00 | - | 1 | 57 | 363.00 | 0.06 | -0.01 | -14.29% | 21 | 237 |
| 20.23 | 0.00 | - | 2 | 11 | 364.00 | 0.09 | 0.00 | - | 3 | 355 |
| 21.50 | -0.25 | -1.15% | 5 | 525 | 365.00 | 0.07 | 0.00 | - | 21 | 1,712 |
| 23.38 | 0.00 | - | 1 | 12 | 366.00 | 0.08 | -0.07 | -46.67% | 31 | 418 |
| 27.40 | 0.00 | - | 4 | 9 | 367.00 | 0.08 | -0.03 | -27.27% | 22 | 557 |
| 18.47 | +0.57 | +3.18% | 7 | 50 | 368.00 | 0.09 | 0.00 | - | 6 | 560 |
| 21.62 | 0.00 | - | 2 | 7 | 369.00 | 0.08 | -0.05 | -38.46% | 3 | 1,778 |
| 16.49 | +1.20 | +7.85% | 1 | 1,205 | 370.00 | 0.09 | -0.01 | -10.00% | 56 | 1,717 |
| 17.88 | 0.00 | - | 2 | 535 | 371.00 | 0.16 | +0.07 | +77.78% | 4 | 2,172 |
| 14.20 | -0.50 | -3.40% | 21 | 62 | 372.00 | 0.13 | +0.02 | +18.18% | 3,655 | 790 |
| - | - | - | - | - | 373.00 | 0.15 | -0.01 | -6.25% | 14 | 1 |
| - | - | - | - | - | 374.00 | 0.17 | -0.08 | -32.00% | 25 | 48 |
| 11.50 | -0.32 | -2.71% | 4 | 1,175 | 375.00 | 0.19 | +0.02 | +11.76% | 170 | 1,230 |
| 10.85 | 0.00 | - | 1 | 1 | 376.00 | 0.24 | 0.00 | - | 119 | 13 |
| 9.30 | -0.64 | -6.44% | 20 | 3 | 377.00 | 0.29 | +0.04 | +16.00% | 69 | 379 |
| - | - | - | - | - | 378.00 | 0.34 | +0.04 | +13.33% | 55 | 40 |
| 8.60 | 0.00 | - | 1 | 15 | 379.00 | 0.41 | +0.07 | +20.59% | 155 | 479 |
| 6.76 | -0.99 | -12.77% | 81 | 568 | 380.00 | 0.52 | +0.09 | +20.93% | 1,331 | 3,558 |
| 5.70 | +0.30 | +5.56% | 2 | 100 | 381.00 | 0.65 | +0.10 | +18.18% | 207 | 875 |
| 5.10 | -0.16 | -3.04% | 15 | 325 | 382.00 | 0.79 | +0.16 | +25.40% | 413 | 1,709 |
| 4.25 | -0.75 | -15.00% | 73 | 408 | 383.00 | 1.07 | +0.28 | +35.44% | 450 | 695 |
| 3.55 | -0.40 | -10.13% | 341 | 223 | 384.00 | 1.38 | +0.22 | +18.97% | 501 | 397 |
| 2.73 | -0.82 | -23.10% | 1,359 | 1,292 | 385.00 | 1.78 | +0.41 | +29.93% | 1,222 | 3,618 |
| 2.18 | -0.40 | -15.50% | 1,161 | 992 | 386.00 | 2.10 | +0.21 | +11.11% | 322 | 459 |
| 1.58 | -0.67 | -29.78% | 1,694 | 632 | 387.00 | 2.63 | +0.38 | +16.89% | 181 | 1,554 |
| 1.13 | -0.56 | -33.14% | 737 | 1,094 | 388.00 | 3.20 | +0.40 | +14.29% | 66 | 325 |
| 0.77 | -0.33 | -30.00% | 388 | 1,213 | 389.00 | 3.90 | +0.45 | +13.04% | 190 | 729 |
| 0.54 | -0.24 | -30.77% | 1,765 | 2,846 | 390.00 | 4.88 | +0.89 | +22.31% | 271 | 2,767 |
| 0.35 | -0.19 | -35.19% | 176 | 4,642 | 391.00 | 6.50 | +1.97 | +43.49% | 14 | 456 |
| 0.26 | -0.14 | -35.00% | 420 | 3,305 | 392.00 | 6.78 | +2.08 | +44.26% | 6 | 849 |
| 0.15 | -0.16 | -51.61% | 166 | 3,798 | 393.00 | 8.38 | -0.50 | -5.63% | 2 | 258 |
| 0.13 | -0.08 | -38.10% | 59 | 772 | 394.00 | 8.20 | 0.00 | - | 3 | 45 |
| 0.09 | -0.07 | -43.75% | 425 | 3,639 | 395.00 | 11.15 | +0.82 | +7.94% | 1 | 712 |
| 0.06 | -0.04 | -40.00% | 86 | 980 | 396.00 | 7.65 | 0.00 | - | 16 | 21 |
| 0.03 | -0.06 | -66.67% | 16 | 431 | 397.00 | 8.25 | 0.00 | - | 1 | 3 |
| 0.05 | +0.01 | +25.00% | 47 | 282 | 398.00 | 16.20 | 0.00 | - | 40 | 2 |
| 0.03 | -0.02 | -40.00% | 14 | 3,584 | 399.00 | 17.35 | 0.00 | - | 1 | 0 |
| 0.03 | -0.02 | -40.00% | 295 | 7,745 | 400.00 | 14.00 | +3.50 | +33.33% | 8 | 1,996 |
| 0.02 | -0.08 | -80.00% | 15 | 471 | 401.00 | 11.90 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 2 | 136 | 402.00 | 16.02 | +7.72 | +93.01% | 4 | 0 |
| 0.02 | -0.02 | -50.00% | 34 | 584 | 403.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 31 | 249 | 404.00 | 11.47 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 15 | 6,304 | 405.00 | 20.70 | +4.70 | +29.38% | 1 | 12 |
| 0.01 | -0.02 | -66.67% | 1 | 192 | 406.00 | 8.50 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 3 | 198 | 407.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 83 | 408.00 | 14.26 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 3 | 108 | 409.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 13 | 3,201 | 410.00 | 21.51 | 0.00 | - | 10 | 10 |
| 0.01 | 0.00 | - | 1 | 20 | 411.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 10 | 82 | 412.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2 | 413.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 9 | 414.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 603 | 415.00 | 36.84 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 1 | 416.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 8 | 417.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 15 | 418.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 52 | 419.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 594 | 420.00 | 33.80 | 0.00 | - | 10 | 6 |
| 0.01 | 0.00 | - | 1 | 574 | 425.00 | 34.95 | 0.00 | - | 8 | 5 |
| 0.02 | 0.00 | - | 3 | 244 | 430.00 | 110.00 | 0.00 | - | 9 | 0 |
| 0.25 | 0.00 | - | 3 | 63 | 435.00 | 116.39 | 0.00 | - | 2 | 0 |
| 0.16 | 0.00 | - | 2 | 5 | 440.00 | 112.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 57 | 445.00 | 46.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 190 | 450.00 | 112.81 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 4 | 455.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 460.00 | 121.16 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 14 | 26 | 465.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 28 | 470.00 | 166.60 | 0.00 | - | - | 0 |
| - | - | - | - | - | 480.00 | 179.15 | 0.00 | - | - | 0 |
| 0.62 | 0.00 | - | - | 1 | 485.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | - | 0 | 490.00 | 106.15 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 495.00 | - | - | - | - | - |
| - | - | - | - | - | 500.00 | 120.58 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 510.00 | 120.56 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 52 | 520.00 | 140.19 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 530.00 | 181.40 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.