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
68.128,58 +1.151,29 (+1,72%)
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
20 de dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 138.97 | 0.00 | - | 1 | 185 | 85.00 | 0.06 | +0.01 | +20.00% | 20 | 14,338 |
| 117.10 | 0.00 | - | 2 | 78 | 90.00 | 0.07 | 0.00 | - | 10 | 5,921 |
| 125.61 | 0.00 | - | 14 | 115 | 95.00 | 0.08 | 0.00 | - | 2 | 12,122 |
| 118.50 | 0.00 | - | 5 | 135 | 100.00 | 0.09 | 0.00 | - | 2 | 25,340 |
| 94.94 | 0.00 | - | 3 | 17 | 105.00 | 0.14 | 0.00 | - | 150 | 2,018 |
| 89.89 | 0.00 | - | 2 | 17 | 110.00 | 0.15 | 0.00 | - | 7 | 13,947 |
| 83.51 | 0.00 | - | 1 | 20 | 115.00 | 0.15 | 0.00 | - | 100 | 8,641 |
| 105.47 | 0.00 | - | 1 | 40 | 120.00 | 0.23 | 0.00 | - | 2 | 7,049 |
| 82.81 | 0.00 | - | 3 | 93 | 125.00 | 0.26 | 0.00 | - | 6 | 3,917 |
| 89.80 | 0.00 | - | 2 | 102 | 130.00 | 0.29 | 0.00 | - | 1 | 26,733 |
| 91.83 | +8.17 | +9.77% | 1 | 627 | 135.00 | 0.34 | 0.00 | - | 7 | 20,066 |
| 82.51 | 0.00 | - | 1 | 41 | 140.00 | 0.40 | 0.00 | - | 1 | 53,776 |
| 61.00 | 0.00 | - | 2 | 58 | 141.00 | 0.40 | 0.00 | - | 1 | 1,246 |
| 63.96 | 0.00 | - | 34 | 26 | 142.00 | 0.66 | 0.00 | - | 47 | 701 |
| 60.20 | 0.00 | - | 2 | 21 | 143.00 | 0.78 | 0.00 | - | 1 | 1,079 |
| 59.39 | 0.00 | - | 10 | 200 | 144.00 | 0.51 | 0.00 | - | 5 | 579 |
| 64.38 | 0.00 | - | 5 | 90 | 145.00 | 0.45 | 0.00 | - | 1,002 | 66,379 |
| 57.22 | 0.00 | - | 1 | 113 | 146.00 | 0.51 | 0.00 | - | 2 | 2,693 |
| 46.29 | 0.00 | - | 12 | 36 | 147.00 | 2.10 | 0.00 | - | 1 | 694 |
| 34.56 | 0.00 | - | 1 | 40 | 148.00 | 0.48 | 0.00 | - | 197 | 459 |
| 38.89 | 0.00 | - | 3 | 21 | 149.00 | 0.59 | 0.00 | - | 160 | 565 |
| 61.00 | 0.00 | - | 10 | 275 | 150.00 | 0.55 | -0.08 | -12.70% | 10 | 139,287 |
| 59.20 | 0.00 | - | 2 | 0 | 151.00 | 0.45 | 0.00 | - | 1 | 2,999 |
| 59.34 | 0.00 | - | 1 | 69 | 152.00 | 0.56 | -0.07 | -11.11% | 14 | 10,872 |
| 74.51 | 0.00 | - | 1 | 8 | 153.00 | 0.66 | 0.00 | - | 133 | 788 |
| 73.57 | 0.00 | - | 1 | 19 | 154.00 | 0.69 | 0.00 | - | 853 | 2,295 |
| 49.65 | 0.00 | - | 2 | 143 | 155.00 | 0.61 | 0.00 | - | 37 | 38,763 |
| 24.98 | 0.00 | - | 8 | 0 | 156.00 | 0.67 | 0.00 | - | 3 | 847 |
| 46.15 | 0.00 | - | 1 | 12 | 157.00 | 0.77 | 0.00 | - | 2 | 2,276 |
| 48.90 | 0.00 | - | 1 | 22 | 158.00 | 0.68 | 0.00 | - | 19 | 580 |
| 50.51 | 0.00 | - | 1 | 6 | 159.00 | 0.81 | 0.00 | - | 2 | 1,042 |
| 66.17 | 0.00 | - | 3 | 5,292 | 160.00 | 0.74 | -0.01 | -1.33% | 1 | 111,340 |
| 53.96 | 0.00 | - | 2 | 26 | 161.00 | 0.76 | 0.00 | - | 10 | 1,773 |
| 44.55 | 0.00 | - | 2 | 47 | 162.00 | 0.77 | +0.10 | +14.93% | 1 | 1,802 |
| 37.16 | 0.00 | - | 2 | 128 | 163.00 | 0.92 | 0.00 | - | 2 | 1,479 |
| 25.60 | 0.00 | - | 710 | 1,421 | 164.00 | 0.86 | -0.03 | -3.37% | 25 | 6,125 |
| 49.25 | 0.00 | - | 100 | 4,058 | 165.00 | 0.90 | -0.07 | -7.22% | 5 | 47,296 |
| 60.74 | 0.00 | - | 2 | 16 | 166.00 | 0.90 | 0.00 | - | 31 | 1,071 |
| 61.42 | 0.00 | - | 2 | 45 | 167.00 | 0.80 | 0.00 | - | 2 | 2,179 |
| 35.41 | 0.00 | - | 1 | 23 | 168.00 | 1.04 | 0.00 | - | 32 | 10,475 |
| 34.55 | 0.00 | - | 23 | 44 | 169.00 | 1.28 | 0.00 | - | 1 | 2,479 |
| 56.59 | 0.00 | - | 5 | 6,670 | 170.00 | 1.09 | 0.00 | - | 840 | 57,096 |
| 57.60 | 0.00 | - | 1 | 20 | 171.00 | 1.14 | -0.01 | -0.87% | 4 | 2,440 |
| 35.28 | 0.00 | - | 1 | 71 | 172.00 | 1.04 | 0.00 | - | 1 | 1,619 |
| 48.13 | 0.00 | - | 2 | 127 | 173.00 | 1.45 | 0.00 | - | 59 | 3,956 |
| 49.00 | 0.00 | - | 2 | 21 | 174.00 | 1.25 | -0.05 | -3.85% | 48 | 4,711 |
| 53.08 | +0.40 | +0.76% | 1 | 12,598 | 175.00 | 1.30 | -0.06 | -4.41% | 1 | 79,445 |
| 39.22 | 0.00 | - | 1 | 661 | 176.00 | 1.37 | -0.20 | -12.74% | 80 | 1,520 |
| 35.77 | 0.00 | - | 3 | 2,423 | 177.00 | 1.41 | -0.05 | -3.42% | 50 | 2,604 |
| 49.27 | 0.00 | - | 3 | 2,931 | 178.00 | 1.47 | -0.32 | -17.88% | 49 | 3,854 |
| 29.32 | 0.00 | - | 4 | 652 | 179.00 | 1.53 | -0.21 | -12.07% | 44 | 4,733 |
| 48.30 | +2.96 | +6.53% | 5 | 16,605 | 180.00 | 1.53 | -0.31 | -16.85% | 7 | 77,098 |
| 43.28 | 0.00 | - | 7 | 24,007 | 185.00 | 1.90 | -0.34 | -15.18% | 763 | 65,067 |
| 34.86 | 0.00 | - | 2 | 20,796 | 190.00 | 2.49 | -0.36 | -12.63% | 5,115 | 37,311 |
| 33.56 | -0.88 | -2.56% | 2 | 20,993 | 195.00 | 3.04 | -0.18 | -5.59% | 1,545 | 41,617 |
| 30.57 | +2.17 | +7.64% | 149 | 19,192 | 200.00 | 3.85 | -0.45 | -10.47% | 28 | 73,429 |
| 27.15 | 0.00 | - | 1 | 250 | 201.00 | 4.04 | -0.27 | -6.26% | 5 | 850 |
| 29.14 | +4.84 | +19.92% | 6 | 610 | 202.00 | 4.61 | 0.00 | - | 2 | 3,615 |
| 26.30 | 0.00 | - | 1 | 330 | 203.00 | 5.45 | 0.00 | - | 41 | 6,826 |
| 26.68 | -0.19 | -0.71% | 4 | 5,743 | 204.00 | 4.62 | -0.28 | -5.71% | 21 | 12,387 |
| 27.39 | +1.04 | +3.95% | 266 | 20,429 | 205.00 | 4.92 | -0.47 | -8.72% | 270 | 37,775 |
| 20.45 | 0.00 | - | 3 | 1,212 | 206.00 | 5.54 | 0.00 | - | 116 | 5,062 |
| 24.30 | 0.00 | - | 4 | 3,870 | 207.00 | 5.84 | 0.00 | - | 72 | 3,415 |
| 21.02 | 0.00 | - | 6 | 3,374 | 208.00 | 6.06 | 0.00 | - | 53 | 625 |
| 23.25 | 0.00 | - | 16 | 1,426 | 209.00 | 6.34 | 0.00 | - | 63 | 323 |
| 23.27 | +1.87 | +8.74% | 70 | 49,972 | 210.00 | 6.27 | -0.41 | -6.14% | 617 | 26,973 |
| 20.90 | 0.00 | - | 2 | 1,811 | 211.00 | 6.86 | -0.12 | -1.72% | 3 | 5,692 |
| 21.85 | +0.85 | +4.05% | 4 | 6,054 | 212.00 | 6.66 | -0.65 | -8.89% | 1 | 504 |
| 20.06 | 0.00 | - | 2 | 1,405 | 213.00 | 7.63 | 0.00 | - | 573 | 708 |
| 19.00 | 0.00 | - | 1 | 4,501 | 214.00 | 7.82 | -0.18 | -2.25% | 3 | 927 |
| 19.88 | +0.78 | +4.08% | 12 | 32,649 | 215.00 | 7.55 | -1.53 | -16.85% | 5,089 | 20,691 |
| 19.23 | +1.63 | +9.26% | 1 | 376 | 216.00 | 9.26 | 0.00 | - | 404 | 649 |
| 15.49 | 0.00 | - | 1 | 1,058 | 217.00 | 8.63 | -0.24 | -2.71% | 2 | 396 |
| 18.12 | +0.81 | +4.68% | 2 | 3,893 | 218.00 | 8.62 | -0.88 | -9.26% | 1 | 8,884 |
| 17.40 | +1.17 | +7.21% | 1 | 1,502 | 219.00 | 9.34 | -1.09 | -10.45% | 50 | 461 |
| 16.48 | +1.29 | +8.49% | 1,896 | 45,948 | 220.00 | 9.45 | -1.59 | -14.40% | 64 | 14,907 |
| 15.96 | +1.24 | +8.42% | 52 | 539 | 221.00 | 10.86 | 0.00 | - | 88 | 366 |
| 15.65 | +1.02 | +6.97% | 30 | 1,601 | 222.00 | 10.29 | -1.71 | -14.25% | 18 | 1,419 |
| 15.33 | +1.18 | +8.34% | 69 | 982 | 223.00 | 10.70 | -1.06 | -9.01% | 54 | 883 |
| 14.90 | +1.40 | +10.37% | 259 | 1,509 | 224.00 | 12.84 | 0.00 | - | 161 | 718 |
| 14.18 | +1.19 | +9.16% | 1,729 | 18,376 | 225.00 | 11.56 | -1.13 | -8.90% | 261 | 12,956 |
| 11.83 | +1.43 | +13.75% | 715 | 30,376 | 230.00 | 16.04 | 0.00 | - | 49 | 159 |
| 9.58 | +1.08 | +12.71% | 115 | 18,920 | 235.00 | 17.50 | -0.25 | -1.41% | 8 | 42 |
| 7.75 | +0.80 | +11.51% | 605 | 29,751 | 240.00 | 24.73 | 0.00 | - | 2 | 1 |
| 6.25 | +0.61 | +10.82% | 182 | 6,686 | 245.00 | 24.45 | -3.05 | -11.09% | 36 | 40 |
| 5.10 | +0.60 | +13.33% | 3,488 | 44,006 | 250.00 | 28.00 | -1.70 | -5.72% | 1 | 27 |
| 3.97 | -0.14 | -3.41% | 112 | 16,021 | 255.00 | 30.74 | 0.00 | - | 2 | 1 |
| 3.26 | +0.29 | +9.76% | 2,754 | 14,823 | 260.00 | 56.10 | 0.00 | - | 2 | 0 |
| 2.60 | +0.18 | +7.44% | 116 | 3,932 | 265.00 | - | - | - | - | - |
| 2.04 | +0.05 | +2.51% | 594 | 2,563 | 270.00 | 48.63 | 0.00 | - | 5 | 0 |
| 1.68 | +0.04 | +2.44% | 39 | 2,986 | 275.00 | - | - | - | - | - |
| 1.35 | +0.06 | +4.65% | 180 | 10,330 | 280.00 | 57.93 | 0.00 | - | 2 | 0 |
| 1.08 | +0.05 | +4.85% | 36 | 1,476 | 285.00 | 67.72 | 0.00 | - | 2 | 1 |
| 0.88 | -0.12 | -12.00% | 161 | 3,734 | 290.00 | 85.25 | 0.00 | - | 2 | 0 |
| 0.76 | -0.08 | -9.52% | 230 | 23,438 | 295.00 | 90.45 | 0.00 | - | 16 | 0 |
| 0.62 | -0.02 | -3.12% | 236 | 6,831 | 300.00 | - | - | - | - | - |
| 0.51 | -0.10 | -16.39% | 561 | 779 | 305.00 | - | - | - | - | - |
| 0.43 | -0.04 | -8.51% | 11 | 1,523 | 310.00 | 109.19 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.