Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.167,08 +1.199,36 (+1,79%)
iShares Russell 2000 ETF (IWM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.09 | 0.00 | - | 1 | 94 | 95.00 | 0.01 | 0.00 | - | 51 | 4,904 |
| 123.48 | 0.00 | - | 6 | 15 | 100.00 | 0.01 | 0.00 | - | 2 | 276 |
| 118.50 | 0.00 | - | 1 | 5 | 105.00 | 0.01 | 0.00 | - | 1 | 2,421 |
| 101.29 | 0.00 | - | 3 | 3 | 110.00 | 0.01 | 0.00 | - | 5 | 326 |
| 107.27 | 0.00 | - | 2 | 4 | 115.00 | 0.01 | 0.00 | - | 3 | 519 |
| 103.55 | 0.00 | - | 9 | 15 | 120.00 | 0.01 | 0.00 | - | 70 | 204 |
| 98.57 | 0.00 | - | 1 | 41 | 125.00 | 0.01 | 0.00 | - | 1 | 561 |
| 69.59 | 0.00 | - | 48 | 24 | 130.00 | 0.01 | 0.00 | - | 15 | 463 |
| 87.99 | 0.00 | - | 4 | 190 | 135.00 | 0.01 | 0.00 | - | 2 | 655 |
| 61.68 | 0.00 | - | 2 | 130 | 140.00 | 0.01 | 0.00 | - | 10 | 3,098 |
| 74.39 | 0.00 | - | 1 | 52 | 145.00 | 0.01 | -0.01 | -50.00% | 105 | 1,271 |
| 70.92 | 0.00 | - | 15 | 106 | 150.00 | 0.01 | 0.00 | - | 47 | 3,791 |
| 48.85 | 0.00 | - | 9 | 6 | 151.00 | 0.01 | 0.00 | - | 30 | 987 |
| 48.40 | 0.00 | - | - | 48 | 152.00 | 0.01 | 0.00 | - | 27 | 201 |
| 71.01 | 0.00 | - | 2 | 3 | 153.00 | 0.01 | -0.02 | -66.67% | 3 | 324 |
| 50.14 | 0.00 | - | - | 1 | 154.00 | 0.01 | 0.00 | - | 7 | 653 |
| 67.56 | +4.58 | +7.27% | 3 | 19 | 155.00 | 0.02 | 0.00 | - | 3 | 1,974 |
| - | - | - | - | - | 156.00 | 0.01 | -0.03 | -75.00% | 3 | 314 |
| 64.12 | 0.00 | - | 4 | 5 | 157.00 | 0.01 | -0.06 | -85.71% | 10 | 8,111 |
| 42.17 | 0.00 | - | 1 | 0 | 158.00 | 0.01 | 0.00 | - | 12 | 471 |
| 45.94 | 0.00 | - | 1 | 2 | 159.00 | 0.01 | -0.03 | -75.00% | 1 | 2,494 |
| 45.61 | 0.00 | - | 1 | 7 | 160.00 | 0.03 | 0.00 | - | 1 | 12,981 |
| - | - | - | - | - | 161.00 | 0.02 | -0.02 | -50.00% | 1 | 284 |
| 38.11 | 0.00 | - | - | 2 | 162.00 | 0.02 | 0.00 | - | 2,265 | 2,660 |
| 60.73 | 0.00 | - | 2 | 3 | 163.00 | 0.02 | -0.03 | -60.00% | 20 | 1,698 |
| 43.95 | 0.00 | - | 2 | 1 | 164.00 | 0.03 | 0.00 | - | 1 | 1,425 |
| 57.63 | -1.11 | -1.89% | 3 | 24 | 165.00 | 0.04 | 0.00 | - | 11 | 14,920 |
| 58.30 | 0.00 | - | 1 | 4 | 166.00 | 0.03 | 0.00 | - | 3 | 1,822 |
| - | - | - | - | - | 167.00 | 0.05 | 0.00 | - | 1 | 618 |
| 52.80 | 0.00 | - | 1 | 281 | 168.00 | 0.02 | -0.05 | -71.43% | 3 | 631 |
| 31.38 | 0.00 | - | 1 | 6 | 169.00 | 0.03 | -0.03 | -50.00% | 2 | 406 |
| 51.34 | 0.00 | - | 2 | 40 | 170.00 | 0.03 | -0.03 | -50.00% | 3 | 8,831 |
| 29.50 | 0.00 | - | 1 | 6 | 171.00 | 0.04 | 0.00 | - | 2 | 450 |
| 42.14 | 0.00 | - | 1 | 11 | 172.00 | 0.03 | -0.04 | -57.14% | 2 | 993 |
| 43.30 | 0.00 | - | 1 | 6 | 173.00 | 0.03 | -0.03 | -50.00% | 4 | 1,236 |
| 50.39 | 0.00 | - | 1 | 12 | 174.00 | 0.05 | 0.00 | - | 20 | 4,749 |
| 48.94 | +4.47 | +10.05% | 3 | 57 | 175.00 | 0.04 | -0.01 | -20.00% | 6 | 17,976 |
| 26.72 | 0.00 | - | 1 | 56 | 176.00 | 0.06 | -0.03 | -33.33% | 1 | 1,240 |
| 45.88 | 0.00 | - | 1 | 51 | 177.00 | 0.04 | -0.04 | -50.00% | 3 | 1,854 |
| 41.55 | 0.00 | - | 1 | 22 | 178.00 | 0.04 | -0.05 | -55.56% | 54 | 3,811 |
| 44.01 | 0.00 | - | 1 | 47 | 179.00 | 0.05 | 0.00 | - | 5 | 6,436 |
| 44.17 | +1.29 | +3.01% | 6 | 383 | 180.00 | 0.04 | -0.03 | -42.86% | 125 | 32,239 |
| 42.03 | 0.00 | - | 2 | 234 | 181.00 | 0.05 | -0.01 | -16.67% | 6 | 4,328 |
| 42.68 | +2.25 | +5.57% | 9 | 546 | 182.00 | 0.05 | -0.08 | -61.54% | 102 | 8,247 |
| 39.82 | 0.00 | - | 1 | 111 | 183.00 | 0.05 | -0.08 | -61.54% | 5 | 3,898 |
| 40.77 | -0.15 | -0.37% | 1 | 155 | 184.00 | 0.06 | -0.04 | -40.00% | 260 | 1,546 |
| 32.29 | 0.00 | - | 1 | 394 | 185.00 | 0.06 | -0.06 | -50.00% | 88 | 35,547 |
| 32.73 | 0.00 | - | 4 | 916 | 186.00 | 0.07 | -0.05 | -41.67% | 21 | 5,179 |
| 36.02 | 0.00 | - | 1 | 752 | 187.00 | 0.07 | -0.11 | -61.11% | 138 | 11,590 |
| 36.15 | 0.00 | - | 2 | 2 | 187.50 | 0.08 | -0.07 | -46.67% | 2 | 69 |
| 37.85 | +3.61 | +10.54% | 1 | 237 | 188.00 | 0.08 | -0.07 | -46.67% | 1,215 | 38,178 |
| 35.49 | +1.21 | +3.53% | 1 | 834 | 189.00 | 0.08 | -0.07 | -46.67% | 75 | 6,786 |
| 34.22 | +0.46 | +1.36% | 31 | 28,865 | 190.00 | 0.09 | -0.08 | -47.06% | 6,799 | 160,746 |
| 32.37 | +1.18 | +3.78% | 1 | 339 | 191.00 | 0.10 | -0.08 | -44.44% | 74 | 12,750 |
| 31.12 | 0.00 | - | 1 | 307 | 192.00 | 0.11 | -0.10 | -47.62% | 712 | 133,867 |
| - | - | - | - | - | 192.50 | 0.12 | -0.08 | -40.00% | 244 | 180 |
| 30.34 | +0.31 | +1.03% | 2 | 229 | 193.00 | 0.13 | -0.08 | -38.10% | 149 | 15,777 |
| 30.40 | +2.96 | +10.79% | 1 | 378 | 194.00 | 0.14 | -0.08 | -36.36% | 6 | 54,860 |
| 29.28 | +2.91 | +11.04% | 12 | 31,945 | 195.00 | 0.14 | -0.11 | -44.00% | 3,366 | 45,769 |
| 27.56 | +3.31 | +13.65% | 5 | 326 | 196.00 | 0.17 | -0.10 | -37.04% | 47 | 83,769 |
| 27.02 | 0.00 | - | 13 | 537 | 197.00 | 0.17 | -0.16 | -48.48% | 83 | 61,390 |
| - | - | - | - | - | 197.50 | 0.18 | -0.24 | -57.14% | 53 | 859 |
| 27.92 | +4.16 | +17.51% | 13 | 794 | 198.00 | 0.18 | -0.17 | -48.57% | 250 | 13,250 |
| 26.17 | +1.96 | +8.10% | 6 | 2,184 | 199.00 | 0.20 | -0.20 | -50.00% | 70 | 10,524 |
| 25.17 | +3.13 | +14.20% | 51 | 100,545 | 200.00 | 0.23 | -0.24 | -51.06% | 1,341 | 196,664 |
| 23.53 | +2.82 | +13.62% | 207 | 6,376 | 201.00 | 0.34 | -0.13 | -27.66% | 796 | 19,602 |
| 22.46 | +1.84 | +8.92% | 20 | 7,577 | 202.00 | 0.30 | -0.26 | -46.43% | 2,348 | 9,506 |
| 21.01 | 0.00 | - | - | - | 202.50 | 0.42 | -0.13 | -23.64% | 90 | 356 |
| 22.19 | +0.53 | +2.45% | 14 | 6,187 | 203.00 | 0.32 | -0.34 | -51.52% | 176 | 9,618 |
| 21.29 | +0.49 | +2.36% | 17 | 5,221 | 204.00 | 0.38 | -0.41 | -51.90% | 331 | 42,952 |
| 20.50 | +3.33 | +19.39% | 67 | 24,099 | 205.00 | 0.42 | -0.46 | -52.27% | 13,337 | 43,655 |
| 19.01 | +1.31 | +7.40% | 20 | 5,762 | 206.00 | 0.52 | -0.54 | -50.94% | 3,763 | 62,982 |
| 18.44 | +2.84 | +18.21% | 30 | 9,822 | 207.00 | 0.57 | -0.59 | -50.86% | 943 | 5,995 |
| 16.33 | 0.00 | - | 5 | 10 | 207.50 | 0.83 | -0.17 | -17.00% | 53 | 390 |
| 17.53 | +2.01 | +12.95% | 326 | 18,257 | 208.00 | 0.62 | -0.63 | -50.40% | 540 | 54,894 |
| 16.51 | +2.28 | +16.02% | 71 | 22,950 | 209.00 | 0.78 | -0.77 | -49.68% | 243 | 16,125 |
| 15.70 | +2.68 | +20.58% | 311 | 66,589 | 210.00 | 0.85 | -0.81 | -48.80% | 74,771 | 139,576 |
| 14.70 | +1.32 | +9.87% | 89 | 56,777 | 211.00 | 1.07 | -0.90 | -45.69% | 846 | 26,266 |
| 14.00 | +2.35 | +20.17% | 195 | 15,874 | 212.00 | 1.13 | -1.13 | -50.00% | 5,477 | 54,526 |
| 13.39 | +1.84 | +15.93% | 2 | 7 | 212.50 | 1.25 | -0.90 | -41.86% | 69 | 3,546 |
| 13.54 | +2.36 | +21.11% | 113 | 7,975 | 213.00 | 1.28 | -1.27 | -49.80% | 39,877 | 29,378 |
| 12.34 | +1.25 | +11.27% | 58 | 8,286 | 214.00 | 1.60 | -1.13 | -41.39% | 215 | 9,601 |
| 11.53 | +2.11 | +22.40% | 258 | 24,060 | 215.00 | 1.70 | -1.37 | -44.63% | 6,617 | 55,314 |
| 10.76 | +2.00 | +22.83% | 39 | 4,101 | 216.00 | 1.99 | -1.40 | -41.30% | 1,188 | 4,236 |
| 10.22 | +1.97 | +23.88% | 794 | 27,837 | 217.00 | 2.31 | -1.43 | -38.24% | 1,468 | 11,555 |
| 9.36 | +0.57 | +6.48% | 9 | 291 | 217.50 | 2.50 | -1.23 | -32.98% | 858 | 1,732 |
| 9.18 | +1.48 | +19.22% | 110 | 16,180 | 218.00 | 2.50 | -1.66 | -39.90% | 840 | 11,783 |
| 8.75 | +0.97 | +12.47% | 54 | 6,009 | 219.00 | 2.80 | -1.78 | -38.86% | 932 | 9,782 |
| 8.15 | +1.59 | +24.24% | 1,189 | 44,888 | 220.00 | 3.12 | -1.92 | -38.10% | 5,815 | 15,976 |
| 7.30 | +1.21 | +19.87% | 1,696 | 7,685 | 221.00 | 3.49 | -2.08 | -37.34% | 421 | 4,485 |
| 6.90 | +1.33 | +23.88% | 8,460 | 22,507 | 222.00 | 3.98 | -2.17 | -35.28% | 1,029 | 5,237 |
| 6.32 | +1.22 | +23.92% | 1,969 | 26,169 | 223.00 | 4.34 | -2.14 | -33.02% | 1,029 | 3,737 |
| 5.82 | +1.30 | +28.76% | 2,824 | 14,520 | 224.00 | 4.83 | -2.26 | -31.88% | 577 | 5,128 |
| 5.29 | +1.05 | +24.76% | 10,669 | 57,774 | 225.00 | 5.28 | -2.52 | -32.31% | 7,148 | 16,889 |
| 4.78 | +1.01 | +26.79% | 846 | 16,163 | 226.00 | 6.06 | -1.52 | -20.05% | 159 | 769 |
| 4.42 | +0.92 | +26.29% | 738 | 4,423 | 227.00 | 7.48 | -1.58 | -17.44% | 39 | 172 |
| 3.93 | +0.75 | +23.58% | 406 | 16,775 | 228.00 | 7.68 | -2.00 | -20.66% | 140 | 98 |
| 3.52 | +0.80 | +29.41% | 358 | 13,428 | 229.00 | 7.74 | -1.44 | -15.69% | 105 | 91 |
| 3.21 | +0.63 | +24.42% | 16,365 | 64,696 | 230.00 | 8.25 | -2.16 | -20.75% | 189 | 1,386 |
| 2.88 | +0.68 | +30.91% | 371 | 1,440 | 231.00 | 9.06 | -2.10 | -18.82% | 28 | 85 |
| 2.56 | +0.48 | +23.08% | 1,527 | 8,642 | 232.00 | 9.67 | -1.95 | -16.78% | 28 | 34 |
| 2.30 | +0.46 | +25.00% | 260 | 866 | 233.00 | 10.41 | -2.51 | -19.43% | 7 | 36 |
| 2.01 | +0.28 | +16.18% | 1,291 | 1,567 | 234.00 | 11.32 | -2.54 | -18.33% | 33 | 148 |
| 1.83 | +0.46 | +33.58% | 16,877 | 38,280 | 235.00 | 12.06 | -1.35 | -10.07% | 1 | 316 |
| 1.59 | +0.34 | +27.20% | 812 | 5,993 | 236.00 | 14.04 | -0.76 | -5.14% | 66 | 98 |
| 1.40 | +0.28 | +25.00% | 834 | 722 | 237.00 | 14.66 | -1.55 | -9.56% | 2 | 37 |
| 1.22 | +0.24 | +24.49% | 283 | 8,513 | 238.00 | 15.60 | -1.13 | -6.75% | 11 | 149 |
| 1.09 | +0.23 | +26.74% | 78 | 1,636 | 239.00 | 16.59 | -1.67 | -9.15% | 7 | 52 |
| 0.96 | +0.14 | +17.07% | 6,331 | 75,626 | 240.00 | 17.24 | -1.13 | -6.15% | 19 | 176 |
| 0.51 | +0.10 | +24.39% | 1,309 | 52,553 | 245.00 | 22.14 | -0.83 | -3.61% | 48 | 28 |
| 0.26 | +0.02 | +8.33% | 1,455 | 12,205 | 250.00 | 25.75 | -3.80 | -12.86% | 10 | 8 |
| 0.17 | +0.01 | +6.25% | 130 | 4,403 | 255.00 | 33.83 | 0.00 | - | 1 | 0 |
| 0.11 | +0.02 | +22.22% | 703 | 9,592 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 11 | 1,894 | 265.00 | - | - | - | - | - |
| 0.08 | +0.02 | +33.33% | 1 | 635 | 270.00 | 47.16 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 725 | 275.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 2 | 4,288 | 280.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 15 | 651 | 285.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 11 | 808 | 290.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 26 | 3,111 | 295.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 21 | 3,347 | 300.00 | 101.35 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 619 | 2,724 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.