Mercado abrirá em 9 h 46 min
BOVESPA
119.662,38 +94,38 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,66 (-0,10%) PETROLEO CRU
78,22 -0,23 (-0,29%) OURO
2.337,20 -11,90 (-0,51%) Bitcoin USD
66.373,33 +277,69 (+0,42%)
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
28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.78 | 0.00 | - | 5 | 157 |
| 140.67 | 0.00 | - | 2 | 6 | 245.00 | 1.50 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 250.00 | 0.03 | 0.00 | - | 26 | 26 |
| 133.11 | 0.00 | - | 2 | 8 | 255.00 | 2.54 | 0.00 | - | - | 5 |
| 129.44 | 0.00 | - | 3 | 4 | 260.00 | 0.50 | 0.00 | - | 1 | 3 |
| 125.52 | 0.00 | - | 12 | 11 | 265.00 | 2.50 | 0.00 | - | 1 | 8 |
| 93.19 | 0.00 | - | 2 | 1 | 270.00 | 0.05 | 0.00 | - | 50 | 131 |
| - | - | - | - | - | 275.00 | 0.14 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 1 | 29 |
| 103.70 | 0.00 | - | 2 | 6 | 285.00 | 0.29 | 0.00 | - | 2 | 12 |
| 89.42 | 0.00 | - | 2 | 4 | 290.00 | 0.84 | 0.00 | - | 1 | 3 |
| 93.37 | 0.00 | - | 9 | 8 | 295.00 | 0.01 | 0.00 | - | 10 | 260 |
| 90.50 | 0.00 | - | 1 | 10 | 300.00 | 0.05 | 0.00 | - | 2 | 54 |
| 86.85 | 0.00 | - | 16 | 18 | 305.00 | 0.01 | 0.00 | - | 180 | 200 |
| - | - | - | - | - | 309.00 | 0.01 | 0.00 | - | - | 90 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 10 | 32 |
| - | - | - | - | - | 311.00 | 1.05 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 312.00 | 1.01 | 0.00 | - | 1 | 7 |
| 53.00 | 0.00 | - | 1 | 0 | 313.00 | 1.53 | 0.00 | - | - | 10 |
| 74.45 | 0.00 | - | 2 | 4 | 314.00 | 10.00 | 0.00 | - | 1 | 0 |
| 39.58 | 0.00 | - | - | 1 | 315.00 | 0.48 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 316.00 | 5.65 | 0.00 | - | 1 | 1 |
| 44.91 | 0.00 | - | - | 4 | 317.00 | 0.52 | 0.00 | - | 1 | 7 |
| 42.94 | 0.00 | - | - | 4 | 319.00 | 1.35 | 0.00 | - | 2 | 8 |
| 67.60 | 0.00 | - | 1 | 5 | 320.00 | 1.30 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 321.00 | 3.47 | 0.00 | - | 2 | 4 |
| 29.50 | 0.00 | - | 11 | 19 | 322.00 | 0.12 | 0.00 | - | 10 | 11 |
| 40.02 | 0.00 | - | - | 5 | 323.00 | 0.05 | 0.00 | - | 3 | 23 |
| 38.89 | 0.00 | - | - | 32 | 324.00 | 3.47 | 0.00 | - | 2 | 6 |
| 37.11 | 0.00 | - | - | 10 | 325.00 | 0.01 | 0.00 | - | 1 | 13 |
| 24.98 | 0.00 | - | 4 | 8 | 326.00 | 1.18 | 0.00 | - | 4 | 14 |
| 36.42 | 0.00 | - | - | 12 | 327.00 | 0.02 | 0.00 | - | 1 | 12 |
| 66.21 | 0.00 | - | 9 | 13 | 328.00 | 0.50 | 0.00 | - | 1 | 15 |
| 19.36 | 0.00 | - | 2 | 2 | 329.00 | 1.47 | 0.00 | - | 2 | 5 |
| 60.45 | 0.00 | - | 1 | 16 | 330.00 | 0.08 | 0.00 | - | 3 | 81 |
| 23.53 | 0.00 | - | 3 | 33 | 331.00 | 0.18 | 0.00 | - | 2 | 30 |
| 56.90 | 0.00 | - | 1 | 1 | 332.00 | 0.18 | 0.00 | - | 10 | 1,731 |
| - | - | - | - | - | 333.00 | 1.58 | 0.00 | - | 2 | 14 |
| 19.86 | 0.00 | - | 2 | 2 | 334.00 | 0.06 | 0.00 | - | 1 | 13 |
| 47.70 | 0.00 | - | 5 | 25 | 335.00 | 1.40 | 0.00 | - | 10 | 40 |
| 28.60 | 0.00 | - | 1 | 1 | 336.00 | 0.08 | 0.00 | - | 2 | 74 |
| 48.55 | 0.00 | - | 1 | 2 | 337.00 | 1.75 | 0.00 | - | 2 | 5 |
| 57.70 | 0.00 | - | 1 | 2 | 338.00 | 0.68 | 0.00 | - | 2 | 342 |
| 54.23 | 0.00 | - | 1 | 1 | 339.00 | 0.10 | 0.00 | - | 3 | 320 |
| 47.70 | 0.00 | - | 2 | 42 | 340.00 | 0.05 | 0.00 | - | 1 | 513 |
| - | - | - | - | - | 341.00 | 0.20 | 0.00 | - | 2 | 69 |
| - | - | - | - | - | 342.00 | 0.07 | -0.18 | -72.00% | 1 | 62 |
| 45.95 | 0.00 | - | 2 | 4 | 343.00 | 4.64 | 0.00 | - | 1 | 3 |
| 49.30 | 0.00 | - | 1 | 1 | 344.00 | 0.20 | 0.00 | - | 2 | 263 |
| 42.65 | 0.00 | - | 2 | 766 | 345.00 | 0.08 | 0.00 | - | 3 | 57 |
| 49.31 | 0.00 | - | 1 | 4 | 346.00 | 0.08 | 0.00 | - | 3 | 18 |
| 22.68 | 0.00 | - | 3 | 14 | 347.00 | 0.08 | 0.00 | - | 1 | 5 |
| 41.00 | 0.00 | - | 1 | 39 | 348.00 | 0.08 | 0.00 | - | 1 | 17 |
| 37.40 | 0.00 | - | 7 | 7 | 349.00 | 0.10 | 0.00 | - | 6 | 20 |
| 37.55 | 0.00 | - | 4 | 321 | 350.00 | 0.10 | +0.03 | +42.86% | 1 | 319 |
| 51.70 | 0.00 | - | 1 | 2 | 351.00 | 0.51 | 0.00 | - | 4 | 16 |
| 35.68 | 0.00 | - | 2 | 28 | 352.00 | 0.09 | +0.01 | +12.50% | 1 | 12 |
| 34.30 | 0.00 | - | 10 | 15 | 353.00 | 0.09 | 0.00 | - | 3 | 15 |
| 33.73 | 0.00 | - | 3 | 31 | 354.00 | 0.44 | 0.00 | - | 1 | 6 |
| 27.63 | 0.00 | - | 1 | 335 | 355.00 | 0.15 | +0.01 | +7.14% | 3 | 253 |
| 29.68 | 0.00 | - | 1 | 17 | 356.00 | 3.30 | 0.00 | - | 1 | 1 |
| 29.87 | 0.00 | - | 1 | 7 | 357.00 | 0.11 | 0.00 | - | 2 | 22 |
| 30.25 | 0.00 | - | 2 | 12 | 358.00 | 0.15 | +0.08 | +114.29% | 1 | 417 |
| 28.30 | 0.00 | - | 3 | 11 | 359.00 | 0.15 | +0.07 | +87.50% | 75 | 12 |
| 30.32 | 0.00 | - | 1 | 817 | 360.00 | 0.18 | +0.02 | +12.50% | 1 | 492 |
| 23.15 | -2.70 | -10.44% | 1 | 17 | 361.00 | 0.23 | 0.00 | - | 2 | 25 |
| 22.90 | 0.00 | - | 72 | 76 | 362.00 | 0.53 | 0.00 | - | 27 | 37 |
| 22.30 | -0.41 | -1.81% | 1 | 21 | 363.00 | 0.20 | +0.01 | +5.26% | 3 | 25 |
| 19.80 | 0.00 | - | 1 | 14 | 364.00 | 0.25 | +0.08 | +47.06% | 2 | 297 |
| 21.40 | -1.55 | -6.75% | 41 | 554 | 365.00 | 0.21 | -0.02 | -8.70% | 6 | 268 |
| 18.82 | 0.00 | - | 1 | 8 | 366.00 | 0.30 | 0.00 | - | 3 | 149 |
| 21.05 | 0.00 | - | 2 | 8 | 367.00 | 0.26 | +0.03 | +13.04% | 1 | 1,731 |
| 18.45 | -16.12 | -46.63% | 27 | 9 | 368.00 | 0.33 | +0.10 | +43.48% | 1 | 881 |
| 16.95 | 0.00 | - | 1 | 9 | 369.00 | 0.45 | +0.19 | +73.08% | 2 | 1,079 |
| 16.35 | -0.60 | -3.54% | 25 | 363 | 370.00 | 0.33 | -0.06 | -15.38% | 20 | 359 |
| 20.95 | 0.00 | - | 1 | 13 | 371.00 | 0.50 | +0.06 | +13.64% | 1 | 495 |
| 16.75 | 0.00 | - | 2 | 50 | 372.00 | 0.51 | +0.01 | +2.00% | 65 | 114 |
| 11.70 | -2.90 | -19.86% | 1 | 52 | 373.00 | 0.49 | +0.05 | +11.36% | 4 | 391 |
| 20.55 | 0.00 | - | - | 1 | 374.00 | 0.63 | +0.12 | +23.53% | 3 | 1,039 |
| 11.39 | 0.00 | - | 1 | 59 | 375.00 | 0.60 | -0.02 | -3.23% | 523 | 279 |
| 10.80 | -4.20 | -28.00% | 4 | 34 | 376.00 | 0.68 | +0.11 | +19.30% | 175 | 319 |
| 9.85 | -1.20 | -10.86% | 4 | 50 | 377.00 | 0.77 | +0.14 | +22.22% | 8 | 127 |
| 9.00 | -1.24 | -12.11% | 2 | 37 | 378.00 | 1.03 | +0.34 | +49.28% | 17 | 88 |
| 8.35 | +0.90 | +12.08% | 9 | 4 | 379.00 | 1.11 | +0.27 | +32.14% | 36 | 161 |
| 6.80 | +0.10 | +1.49% | 12 | 209 | 380.00 | 1.24 | +0.25 | +25.25% | 222 | 762 |
| 6.48 | -0.22 | -3.28% | 3 | 58 | 381.00 | 1.36 | +0.20 | +17.24% | 60 | 182 |
| 5.90 | -0.45 | -7.09% | 7 | 97 | 382.00 | 1.94 | +0.62 | +46.97% | 11 | 137 |
| 4.89 | +0.09 | +1.87% | 151 | 224 | 383.00 | 2.07 | +0.51 | +32.69% | 31 | 144 |
| 4.25 | -0.71 | -14.31% | 166 | 298 | 384.00 | 2.38 | +0.53 | +28.65% | 75 | 230 |
| 3.61 | -0.79 | -17.95% | 147 | 352 | 385.00 | 2.67 | +0.67 | +33.50% | 230 | 723 |
| 3.25 | -0.44 | -11.92% | 299 | 262 | 386.00 | 3.13 | +0.65 | +26.21% | 93 | 191 |
| 2.64 | -0.36 | -12.00% | 51 | 210 | 387.00 | 3.56 | +0.46 | +14.84% | 41 | 212 |
| 2.23 | -0.38 | -14.56% | 75 | 304 | 388.00 | 4.03 | +0.78 | +24.00% | 17 | 364 |
| 1.68 | -0.57 | -25.33% | 510 | 217 | 389.00 | 4.56 | +0.66 | +16.92% | 21 | 273 |
| 1.40 | -0.30 | -17.65% | 565 | 770 | 390.00 | 6.50 | +1.94 | +42.54% | 4 | 356 |
| 1.11 | -0.27 | -19.57% | 61 | 100 | 391.00 | 5.44 | 0.00 | - | 10 | 380 |
| 0.88 | -0.28 | -24.14% | 53 | 262 | 392.00 | 7.33 | 0.00 | - | 1 | 36 |
| 0.67 | -0.21 | -23.86% | 140 | 82 | 393.00 | 6.65 | 0.00 | - | 69 | 122 |
| 0.52 | -0.13 | -20.00% | 29 | 298 | 394.00 | 9.80 | 0.00 | - | 2 | 56 |
| 0.40 | -0.07 | -14.89% | 340 | 611 | 395.00 | 8.80 | 0.00 | - | 3 | 231 |
| 0.31 | -0.12 | -27.91% | 5 | 252 | 396.00 | 12.00 | 0.00 | - | 7 | 1 |
| 0.25 | -0.08 | -24.24% | 25 | 193 | 397.00 | 15.20 | 0.00 | - | 20 | 0 |
| 0.20 | -0.06 | -23.08% | 10 | 2,044 | 398.00 | 12.14 | 0.00 | - | 2 | 2 |
| 0.15 | -0.03 | -16.67% | 17 | 138 | 399.00 | 17.20 | 0.00 | - | 35 | 0 |
| 0.11 | -0.04 | -26.67% | 63 | 2,189 | 400.00 | 14.55 | +1.45 | +11.07% | 1 | 6 |
| 0.06 | 0.00 | - | 2 | 54 | 401.00 | 10.90 | 0.00 | - | 1 | 0 |
| 0.07 | -0.01 | -12.50% | 7 | 195 | 402.00 | 11.60 | 0.00 | - | 10 | 1 |
| 0.06 | -0.25 | -80.65% | 3 | 209 | 403.00 | 18.25 | 0.00 | - | 4 | 0 |
| 0.05 | -0.02 | -28.57% | 8 | 50 | 404.00 | - | - | - | - | - |
| 0.06 | +0.01 | +20.00% | 10 | 894 | 405.00 | 18.52 | +4.72 | +34.20% | 10 | 0 |
| 0.09 | 0.00 | - | 49 | 26 | 406.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 10 | 407.00 | 9.75 | 0.00 | - | - | 0 |
| 0.04 | -0.04 | -50.00% | 1 | 121 | 408.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 1 | 4 | 409.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 24 | 1,988 | 410.00 | 23.99 | +11.66 | +94.57% | 20 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 411.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 17 | 412.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 423 | 415.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 300 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 397 | 425.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 189 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 47 | 435.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 679 | 440.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1,190 | 445.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 450.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 559 | 455.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 540 | 460.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 113 | 465.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 3 | 475.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.