Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,94 +0,20 (+0,24%) OURO
2.335,60 -1,00 (-0,04%) Bitcoin USD
61.475,34 +656,23 (+1,08%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
16 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 270.00 | 0.06 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 275.00 | 0.16 | 0.00 | - | 84 | 74 |
| 108.67 | 0.00 | - | 1 | 1 | 285.00 | - | - | - | - | - |
| 91.34 | 0.00 | - | - | 3 | 300.00 | 0.30 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 305.00 | 0.22 | 0.00 | - | - | 2 |
| - | - | - | - | - | 310.00 | 0.23 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 320.00 | 0.25 | 0.00 | - | 3 | 9 |
| 65.71 | 0.00 | - | 3 | 4 | 325.00 | 0.27 | 0.00 | - | 3 | 26 |
| - | - | - | - | - | 330.00 | 0.28 | -0.21 | -42.86% | 8 | 78 |
| - | - | - | - | - | 335.00 | 0.31 | +0.15 | +93.75% | 1 | 26 |
| 51.48 | 0.00 | - | 1 | 5 | 340.00 | 0.39 | 0.00 | - | 6 | 171 |
| 42.97 | 0.00 | - | - | 2 | 345.00 | 0.40 | -0.02 | -4.76% | 6 | 208 |
| 45.19 | +1.96 | +4.53% | 3 | 8 | 350.00 | 0.50 | -0.11 | -18.03% | 3 | 110 |
| 42.85 | 0.00 | - | 2 | 6 | 355.00 | 0.63 | +0.04 | +6.78% | 9 | 6,112 |
| 35.07 | 0.00 | - | 1 | 21 | 360.00 | 0.76 | +0.04 | +5.56% | 3 | 6,171 |
| 29.07 | -1.23 | -4.06% | 2 | 21 | 365.00 | 0.92 | -0.02 | -2.13% | 1,753 | 4,669 |
| 25.95 | -2.64 | -9.23% | 3 | 22 | 370.00 | 1.17 | -0.05 | -4.10% | 1,772 | 4,587 |
| 19.50 | 0.00 | - | 1 | 30 | 375.00 | 1.50 | -0.18 | -10.71% | 30 | 446 |
| 17.82 | 0.00 | - | 2 | 2 | 376.00 | 1.72 | -0.02 | -1.15% | 9 | 28 |
| 17.35 | 0.00 | - | - | 2 | 377.00 | 1.78 | -0.25 | -12.32% | 7 | 110 |
| 17.90 | 0.00 | - | 1 | 2 | 378.00 | 1.81 | -0.20 | -9.95% | 5 | 131 |
| 17.33 | +1.33 | +8.31% | 2 | 2 | 379.00 | 1.97 | -0.19 | -8.80% | 13 | 291 |
| 17.70 | 0.00 | - | 2 | 167 | 380.00 | 2.26 | -0.08 | -3.42% | 85 | 519 |
| 15.40 | 0.00 | - | 1 | 57 | 381.00 | 2.51 | 0.00 | - | 7 | 86 |
| 15.37 | 0.00 | - | 1 | 18 | 382.00 | 2.54 | -0.66 | -20.63% | 1 | 350 |
| 13.95 | +1.88 | +15.58% | 1 | 8 | 383.00 | 2.95 | 0.00 | - | 108 | 318 |
| 15.75 | 0.00 | - | 1 | 24 | 384.00 | 3.03 | -0.07 | -2.26% | 4 | 151 |
| 12.07 | +0.78 | +6.91% | 19 | 107 | 385.00 | 3.00 | -0.32 | -9.64% | 24 | 934 |
| 12.02 | +0.62 | +5.44% | 5 | 95 | 386.00 | 3.69 | +0.14 | +3.94% | 22 | 199 |
| 10.80 | -1.25 | -10.37% | 2 | 72 | 387.00 | 3.50 | -0.30 | -7.89% | 2 | 284 |
| 9.50 | -0.64 | -6.31% | 5 | 192 | 388.00 | 3.90 | -0.95 | -19.59% | 2 | 192 |
| 8.85 | -0.70 | -7.33% | 11 | 148 | 389.00 | 3.97 | -0.43 | -9.77% | 2 | 254 |
| 8.90 | -0.05 | -0.56% | 295 | 302 | 390.00 | 4.55 | -0.25 | -5.21% | 218 | 1,299 |
| 8.05 | -0.20 | -2.42% | 130 | 212 | 391.00 | 5.04 | -0.01 | -0.20% | 74 | 310 |
| 7.00 | -0.40 | -5.41% | 78 | 261 | 392.00 | 5.08 | -0.44 | -7.97% | 9 | 144 |
| 6.50 | -0.35 | -5.11% | 828 | 106 | 393.00 | 5.55 | -0.25 | -4.31% | 1 | 96 |
| 6.10 | -0.25 | -3.94% | 209 | 245 | 394.00 | 5.50 | -0.95 | -14.73% | 7 | 41 |
| 5.30 | -0.45 | -7.83% | 15 | 578 | 395.00 | 6.43 | -0.52 | -7.48% | 55 | 205 |
| 5.02 | -0.19 | -3.65% | 79 | 255 | 396.00 | 6.90 | +0.67 | +10.75% | 11 | 7 |
| 4.86 | +0.21 | +4.52% | 10 | 154 | 397.00 | 8.30 | 0.00 | - | 10 | 35 |
| 4.21 | -0.14 | -3.22% | 18 | 262 | 398.00 | 8.83 | -1.17 | -11.70% | 2 | 29 |
| 4.03 | +0.03 | +0.75% | 19 | 229 | 399.00 | 8.68 | 0.00 | - | 40 | 22 |
| 3.29 | -0.24 | -6.80% | 59 | 1,655 | 400.00 | 9.52 | -0.38 | -3.84% | 1 | 62 |
| 3.11 | -0.04 | -1.27% | 2 | 340 | 401.00 | 10.75 | 0.00 | - | 6 | 58 |
| 2.74 | 0.00 | - | 19 | 51 | 402.00 | 7.95 | 0.00 | - | 1 | 0 |
| 2.21 | -0.07 | -3.07% | 3 | 834 | 403.00 | 15.10 | 0.00 | - | 10 | 3 |
| 2.26 | +0.26 | +13.00% | 15 | 603 | 404.00 | - | - | - | - | - |
| 1.89 | +0.04 | +2.16% | 416 | 409 | 405.00 | 19.65 | 0.00 | - | - | 1 |
| 1.46 | -0.25 | -14.62% | 10 | 236 | 406.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 24 | 407.00 | - | - | - | - | - |
| 1.21 | -0.14 | -10.37% | 21 | 60 | 408.00 | - | - | - | - | - |
| 1.07 | -0.10 | -8.55% | 2 | 93 | 409.00 | - | - | - | - | - |
| 0.94 | -0.07 | -6.93% | 15 | 103 | 410.00 | 28.80 | 0.00 | - | 1 | 0 |
| 0.89 | +0.04 | +4.71% | 18 | 75 | 411.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 1 | 10 | 412.00 | - | - | - | - | - |
| 0.72 | +0.04 | +5.88% | 1 | 37 | 413.00 | 17.50 | 0.00 | - | 1 | 0 |
| 1.11 | 0.00 | - | 16 | 18 | 414.00 | - | - | - | - | - |
| 0.54 | +0.01 | +1.89% | 1 | 149 | 415.00 | - | - | - | - | - |
| 0.30 | -0.03 | -9.09% | 1 | 351 | 420.00 | 29.35 | 0.00 | - | 5 | 0 |
| 0.36 | 0.00 | - | 1 | 153 | 425.00 | 30.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 14 | 440.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 460.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 2 | 470.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 2 | 475.00 | 83.57 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 480.00 | 88.59 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Todos os direitos reservados.