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
68.899,05 +1.820,38 (+2,71%)
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
15 de novembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 113.19 | 0.00 | - | 1 | 1 | 95.00 | 0.05 | 0.00 | - | 12 | 2,104 |
| 122.75 | 0.00 | - | 1 | 1 | 100.00 | 0.06 | 0.00 | - | 10 | 1,641 |
| 113.81 | 0.00 | - | 1 | 2 | 105.00 | 0.07 | 0.00 | - | 1 | 235 |
| 91.03 | 0.00 | - | 1 | 0 | 110.00 | 0.31 | 0.00 | - | 500 | 1,002 |
| 98.02 | 0.00 | - | 4 | 1 | 115.00 | 0.13 | 0.00 | - | 50 | 697 |
| 81.40 | 0.00 | - | 1 | 1 | 120.00 | 0.13 | 0.00 | - | 1 | 71 |
| 99.53 | 0.00 | - | - | 0 | 125.00 | 0.14 | 0.00 | - | 1 | 621 |
| 67.37 | 0.00 | - | - | 2 | 130.00 | 0.18 | 0.00 | - | 2 | 70 |
| - | - | - | - | - | 135.00 | 0.20 | 0.00 | - | 10 | 60 |
| 79.57 | 0.00 | - | 1 | 4 | 140.00 | 0.27 | 0.00 | - | 28 | 15,152 |
| 58.76 | 0.00 | - | 1 | 1 | 145.00 | 0.36 | 0.00 | - | 101 | 2,317 |
| 53.90 | 0.00 | - | 20 | 25 | 150.00 | 0.33 | -0.04 | -10.81% | 5 | 5,201 |
| 56.29 | 0.00 | - | - | 3 | 155.00 | 0.46 | 0.00 | - | 9 | 8,071 |
| 60.81 | 0.00 | - | 4 | 6 | 160.00 | 0.47 | -0.03 | -6.00% | 1 | 18,186 |
| - | - | - | - | - | 165.00 | 0.65 | -0.10 | -13.33% | 79 | 945 |
| 56.65 | +1.60 | +2.91% | 1 | 590 | 170.00 | 0.68 | -0.12 | -15.00% | 304 | 12,027 |
| 51.33 | 0.00 | - | 9 | 31 | 175.00 | 0.89 | -0.12 | -11.88% | 2 | 13,766 |
| 42.30 | 0.00 | - | 3 | 56 | 176.00 | 1.07 | 0.00 | - | 2 | 512 |
| 43.85 | 0.00 | - | 1 | 94 | 177.00 | 1.18 | 0.00 | - | 40 | 261 |
| 33.81 | 0.00 | - | 4 | 23 | 178.00 | 1.07 | 0.00 | - | 1 | 522 |
| 30.81 | 0.00 | - | 1 | 10 | 179.00 | 1.06 | 0.00 | - | 30 | 595 |
| 40.91 | 0.00 | - | 3 | 515 | 180.00 | 1.04 | -0.42 | -28.77% | 20 | 20,102 |
| 34.11 | 0.00 | - | 1 | 11 | 181.00 | 1.14 | 0.00 | - | 2 | 765 |
| 44.59 | 0.00 | - | 1 | 5 | 182.00 | 1.57 | 0.00 | - | 1 | 255 |
| 32.33 | 0.00 | - | 1 | 35 | 183.00 | 1.31 | 0.00 | - | 6 | 184 |
| 41.50 | 0.00 | - | 1 | 437 | 184.00 | 1.30 | -0.21 | -13.91% | 5 | 295 |
| 35.57 | 0.00 | - | 1 | 50 | 185.00 | 1.36 | -0.20 | -12.82% | 4 | 901 |
| 38.61 | 0.00 | - | 1 | 28 | 186.00 | 1.50 | 0.00 | - | 1 | 506 |
| 36.71 | 0.00 | - | 1 | 46 | 187.00 | 1.46 | -0.50 | -25.51% | 3 | 867 |
| 36.24 | 0.00 | - | 1 | 23 | 188.00 | 2.01 | 0.00 | - | 3 | 2,528 |
| 32.50 | 0.00 | - | 1 | 77 | 189.00 | 2.13 | 0.00 | - | 2 | 763 |
| 36.58 | 0.00 | - | 1 | 191 | 190.00 | 1.70 | -0.41 | -19.43% | 6 | 30,155 |
| 27.71 | 0.00 | - | 1 | 8 | 191.00 | 2.07 | 0.00 | - | 5 | 1,458 |
| 35.50 | 0.00 | - | 1 | 258 | 192.00 | 1.99 | -0.18 | -8.29% | 2 | 1,258 |
| 31.22 | 0.00 | - | 3 | 23 | 193.00 | 2.32 | 0.00 | - | 8 | 477 |
| 32.99 | 0.00 | - | 2 | 60 | 194.00 | 2.24 | -0.45 | -16.73% | 6 | 2,759 |
| 33.30 | +6.04 | +22.16% | 1 | 2,303 | 195.00 | 2.22 | -0.48 | -17.78% | 38 | 20,879 |
| 31.69 | 0.00 | - | 22 | 138 | 196.00 | 2.73 | 0.00 | - | 3 | 720 |
| 30.80 | 0.00 | - | 230 | 142 | 197.00 | 2.53 | 0.00 | - | 2 | 699 |
| 29.92 | 0.00 | - | 86 | 178 | 198.00 | 2.59 | -0.74 | -22.22% | 38 | 1,584 |
| 28.80 | 0.00 | - | 1 | 2,462 | 199.00 | 3.03 | 0.00 | - | 4 | 1,695 |
| 28.11 | +1.39 | +5.20% | 5 | 2,148 | 200.00 | 2.89 | -0.61 | -17.43% | 32 | 28,935 |
| 24.50 | 0.00 | - | 2 | 501 | 201.00 | 3.45 | -0.08 | -2.27% | 2 | 1,227 |
| 25.83 | 0.00 | - | 4 | 528 | 202.00 | 3.70 | 0.00 | - | 22 | 883 |
| 26.00 | +0.54 | +2.12% | 1 | 870 | 203.00 | 4.32 | 0.00 | - | 8 | 2,565 |
| 25.19 | -0.43 | -1.68% | 6 | 380 | 204.00 | 3.67 | -0.89 | -19.52% | 4 | 14,432 |
| 25.35 | +2.53 | +11.09% | 5 | 2,071 | 205.00 | 3.86 | -0.85 | -18.05% | 3,825 | 9,181 |
| 24.58 | +3.49 | +16.55% | 7 | 4,340 | 206.00 | 4.55 | -0.34 | -6.95% | 20 | 4,651 |
| 24.64 | +1.08 | +4.58% | 11 | 2,761 | 207.00 | 4.22 | -1.17 | -21.71% | 2 | 443 |
| 23.78 | +4.08 | +20.71% | 9 | 3,176 | 208.00 | 4.63 | -0.21 | -4.34% | 415 | 2,091 |
| 22.74 | +3.46 | +17.95% | 2 | 944 | 209.00 | 4.87 | -0.66 | -11.93% | 1 | 636 |
| 21.74 | +3.23 | +17.45% | 94 | 8,660 | 210.00 | 4.99 | -1.08 | -17.79% | 12,529 | 15,107 |
| 19.80 | 0.00 | - | 2 | 1,903 | 211.00 | 6.24 | 0.00 | - | 26 | 859 |
| 19.62 | -0.28 | -1.41% | 10 | 2,141 | 212.00 | 5.65 | -1.21 | -17.64% | 1 | 1,204 |
| 19.32 | +0.62 | +3.32% | 16 | 3,743 | 213.00 | 7.17 | 0.00 | - | 77 | 1,194 |
| 16.97 | 0.00 | - | 1 | 611 | 214.00 | 6.88 | -0.62 | -8.27% | 22 | 146 |
| 18.09 | +1.49 | +8.98% | 84 | 1,939 | 215.00 | 6.62 | -1.25 | -15.88% | 12 | 6,463 |
| 16.75 | 0.00 | - | 6 | 101 | 216.00 | 7.24 | 0.00 | - | 11 | 58 |
| 14.79 | 0.00 | - | 3 | 21 | 217.00 | 7.42 | -0.29 | -3.76% | 1 | 3,038 |
| 16.10 | +0.95 | +6.27% | 1 | 37 | 218.00 | 8.03 | -0.85 | -9.57% | 1 | 111 |
| 15.88 | +1.11 | +7.52% | 7 | 60 | 219.00 | 7.80 | -1.65 | -17.46% | 6 | 285 |
| 15.15 | +1.86 | +14.00% | 147 | 3,357 | 220.00 | 8.32 | -1.58 | -15.96% | 31 | 4,835 |
| 14.41 | +0.65 | +4.72% | 30 | 241 | 221.00 | 8.61 | -1.62 | -15.84% | 403 | 98 |
| 14.00 | +1.67 | +13.54% | 74 | 249 | 222.00 | 11.05 | 0.00 | - | 106 | 107 |
| 13.27 | +0.70 | +5.57% | 182 | 91 | 223.00 | 9.97 | -1.38 | -12.16% | 3 | 86 |
| 12.70 | +0.65 | +5.39% | 38 | 92 | 224.00 | 12.07 | 0.00 | - | 58 | 87 |
| 12.39 | +1.32 | +11.92% | 408 | 19,203 | 225.00 | 10.45 | -0.95 | -8.33% | 7 | 962 |
| 11.64 | +1.27 | +12.25% | 16 | 173 | 226.00 | 10.94 | -3.55 | -24.50% | 13 | 1 |
| 11.02 | +0.97 | +9.65% | 38 | 172 | 227.00 | 12.23 | -0.19 | -1.53% | 40 | 3 |
| 10.70 | +0.96 | +9.86% | 15 | 317 | 228.00 | - | - | - | - | - |
| 10.14 | +0.94 | +10.22% | 11 | 480 | 229.00 | 15.80 | 0.00 | - | 7 | 6 |
| 10.02 | +1.14 | +12.84% | 1,595 | 22,445 | 230.00 | 13.10 | -1.18 | -8.26% | 61 | 39 |
| 8.44 | 0.00 | - | 41 | 502 | 231.00 | - | - | - | - | - |
| 9.15 | +1.09 | +13.52% | 7 | 189 | 232.00 | - | - | - | - | - |
| 9.31 | +1.61 | +20.91% | 1 | 193 | 233.00 | - | - | - | - | - |
| 7.35 | 0.00 | - | 44 | 334 | 234.00 | - | - | - | - | - |
| 8.01 | +1.01 | +14.43% | 398 | 20,878 | 235.00 | 16.55 | -1.79 | -9.76% | 7 | 40 |
| 6.70 | 0.00 | - | 90 | 169 | 236.00 | 20.80 | 0.00 | - | 2 | 1 |
| 6.94 | +0.55 | +8.61% | 1 | 228 | 237.00 | - | - | - | - | - |
| 6.06 | 0.00 | - | 56 | 123 | 238.00 | 18.60 | -1.32 | -6.63% | - | - |
| 7.03 | +1.18 | +20.17% | 1 | 302 | 239.00 | 18.47 | -2.19 | -10.60% | - | - |
| 6.27 | +0.76 | +13.79% | 1,025 | 20,495 | 240.00 | 19.59 | -1.02 | -4.95% | 33 | 190 |
| 4.92 | +0.55 | +12.59% | 159 | 14,012 | 245.00 | 22.97 | -1.68 | -6.82% | 54 | 14 |
| 3.82 | +0.47 | +14.03% | 383 | 15,061 | 250.00 | 26.83 | -1.95 | -6.78% | 6 | 122 |
| 2.95 | +0.12 | +4.24% | 125 | 2,485 | 255.00 | 33.59 | 0.00 | - | 4 | 7 |
| 2.22 | +0.02 | +0.91% | 1,748 | 6,808 | 260.00 | 37.99 | 0.00 | - | 2 | 0 |
| 1.74 | +0.02 | +1.16% | 485 | 3,127 | 265.00 | 43.54 | 0.00 | - | - | 0 |
| 1.37 | +0.02 | +1.48% | 216 | 1,948 | 270.00 | 54.17 | 0.00 | - | 2 | 0 |
| 1.09 | +0.04 | +3.81% | 69 | 1,443 | 275.00 | - | - | - | - | - |
| 0.88 | +0.03 | +3.53% | 13 | 1,830 | 280.00 | - | - | - | - | - |
| 0.69 | -0.07 | -9.21% | 15 | 1,715 | 285.00 | - | - | - | - | - |
| 0.57 | -0.08 | -12.31% | 31 | 1,354 | 290.00 | - | - | - | - | - |
| 0.47 | -0.05 | -9.62% | 7 | 1,523 | 295.00 | - | - | - | - | - |
| 0.39 | +0.02 | +5.41% | 138 | 4,364 | 300.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 351 | 305.00 | - | - | - | - | - |
| 0.25 | -0.03 | -10.71% | 33 | 1,584 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.