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
68.190,63 +1.209,52 (+1,81%)
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
19 de dezembro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 119.87 | 0.00 | - | 2 | 12 | 85.00 | 0.46 | 0.00 | - | 1 | 11,592 |
| - | - | - | - | - | 86.00 | 0.54 | 0.00 | - | 1 | 413 |
| - | - | - | - | - | 87.00 | 0.55 | 0.00 | - | 1,683 | 1,940 |
| - | - | - | - | - | 88.00 | 0.85 | 0.00 | - | 1,780 | 1,941 |
| - | - | - | - | - | 89.00 | 0.50 | 0.00 | - | 2 | 3,071 |
| - | - | - | - | - | 90.00 | 0.58 | 0.00 | - | 20 | 9,685 |
| 111.00 | 0.00 | - | 3 | 115 | 95.00 | 0.67 | 0.00 | - | 8 | 8,655 |
| 114.00 | 0.00 | - | 111 | 120 | 100.00 | 0.71 | 0.00 | - | 2 | 6,610 |
| - | - | - | - | - | 105.00 | 0.84 | 0.00 | - | 8 | 10,209 |
| 98.08 | 0.00 | - | 1 | 5 | 110.00 | 0.90 | 0.00 | - | 10 | 5,518 |
| 78.60 | 0.00 | - | 1 | 4 | 115.00 | 1.06 | 0.00 | - | 1,500 | 3,726 |
| 97.26 | 0.00 | - | 15 | 9 | 120.00 | 1.12 | -0.09 | -7.44% | 32 | 14,065 |
| 82.38 | 0.00 | - | 5 | 9 | 125.00 | 1.36 | -0.01 | -0.73% | 20 | 12,769 |
| 99.56 | 0.00 | - | 2 | 38 | 130.00 | 2.02 | 0.00 | - | 492 | 4,253 |
| 89.80 | 0.00 | - | 10 | 85 | 135.00 | 1.72 | 0.00 | - | 2 | 19,710 |
| 85.34 | 0.00 | - | 10 | 58 | 140.00 | 1.99 | 0.00 | - | 2 | 59,022 |
| 77.15 | 0.00 | - | 1 | 792 | 145.00 | 2.28 | 0.00 | - | 200 | 19,084 |
| 81.92 | 0.00 | - | 3 | 2,288 | 150.00 | 2.85 | 0.00 | - | 2 | 58,671 |
| 72.39 | 0.00 | - | 2 | 233 | 155.00 | 2.94 | +0.09 | +3.16% | 91 | 17,649 |
| 72.37 | 0.00 | - | 11 | 1,443 | 160.00 | 3.37 | 0.00 | - | 11 | 32,332 |
| 59.26 | 0.00 | - | 1 | 84 | 165.00 | 3.88 | -0.18 | -4.43% | 3 | 25,771 |
| 64.18 | -0.82 | -1.26% | 1 | 1,604 | 170.00 | 4.75 | 0.00 | - | 56 | 33,115 |
| 61.48 | 0.00 | - | 2 | 99 | 175.00 | 5.22 | -0.57 | -9.84% | 14 | 36,624 |
| 58.30 | +1.97 | +3.50% | 1 | 3,628 | 180.00 | 6.06 | -0.21 | -3.35% | 17 | 47,185 |
| 52.54 | -0.11 | -0.21% | 4 | 12,994 | 185.00 | 6.76 | -0.33 | -4.65% | 4 | 19,671 |
| 49.55 | +0.75 | +1.54% | 25 | 358 | 190.00 | 7.81 | -0.75 | -8.76% | 36 | 32,553 |
| 46.39 | +1.28 | +2.84% | 35 | 4,904 | 195.00 | 8.97 | -0.30 | -3.24% | 40 | 25,846 |
| 40.80 | 0.00 | - | 2 | 17 | 199.00 | 11.25 | 0.00 | - | 6 | 860 |
| 42.08 | +0.24 | +0.57% | 36 | 9,903 | 200.00 | 10.40 | -1.00 | -8.77% | 50 | 34,693 |
| 25.00 | 0.00 | - | 1 | 12 | 201.00 | 11.79 | 0.00 | - | 4 | 7,906 |
| 23.16 | 0.00 | - | 1 | 12 | 202.00 | 11.56 | 0.00 | - | 8 | 161 |
| 27.44 | 0.00 | - | 1 | 35 | 203.00 | 11.25 | 0.00 | - | 22 | 22 |
| 38.50 | 0.00 | - | 1 | 548 | 204.00 | 11.57 | 0.00 | - | 65 | 198 |
| 38.69 | +0.74 | +1.95% | 37 | 5,424 | 205.00 | 11.76 | +0.02 | +0.17% | 14 | 8,049 |
| 22.40 | 0.00 | - | 500 | 516 | 206.00 | 12.38 | 0.00 | - | 69 | 95 |
| 20.00 | 0.00 | - | 1 | 13 | 207.00 | 13.63 | 0.00 | - | 80 | 1,175 |
| 38.25 | 0.00 | - | 5 | 1,196 | 208.00 | 12.56 | 0.00 | - | 69 | 1,362 |
| 27.82 | 0.00 | - | 2 | 58 | 209.00 | 13.44 | 0.00 | - | 2 | 366 |
| 35.48 | -0.28 | -0.78% | 27 | 6,518 | 210.00 | 13.72 | 0.00 | - | 15 | 5,226 |
| 35.30 | 0.00 | - | 4 | 3 | 211.00 | 13.85 | -0.51 | -3.55% | 2 | 380 |
| 32.86 | 0.00 | - | 3 | 3,483 | 212.00 | 14.67 | 0.00 | - | 2 | 3,641 |
| 20.69 | 0.00 | - | 60 | 62 | 213.00 | 15.35 | 0.00 | - | 1 | 1,051 |
| 28.88 | 0.00 | - | 2 | 35 | 214.00 | 14.94 | 0.00 | - | 2 | 59 |
| 32.42 | +1.02 | +3.25% | 44 | 7,635 | 215.00 | 15.28 | 0.00 | - | 2 | 10,494 |
| 29.71 | 0.00 | - | 13 | 21 | 216.00 | 15.39 | +0.50 | +3.36% | 7 | 18 |
| 30.66 | 0.00 | - | 1 | 142 | 217.00 | 16.15 | 0.00 | - | 2 | 30 |
| 27.36 | 0.00 | - | 38 | 235 | 218.00 | 16.12 | +0.44 | +2.81% | 7 | 11 |
| 29.60 | 0.00 | - | 2 | 714 | 219.00 | 16.03 | 0.00 | - | 7 | 68 |
| 29.47 | +0.25 | +0.86% | 169 | 6,768 | 220.00 | 18.81 | 0.00 | - | 1 | 4,602 |
| 28.00 | 0.00 | - | 20 | 334 | 221.00 | 16.85 | 0.00 | - | 10 | 126 |
| 28.57 | -0.22 | -0.76% | 1 | 221 | 222.00 | 18.91 | 0.00 | - | 2 | 68 |
| 28.46 | +4.14 | +17.02% | 5 | 305 | 223.00 | 19.25 | 0.00 | - | 11 | 14 |
| 27.65 | +0.05 | +0.18% | 28 | 2,802 | 224.00 | 19.70 | 0.00 | - | 2 | 57 |
| 27.26 | +0.74 | +2.79% | 54 | 3,948 | 225.00 | 18.51 | -1.71 | -8.46% | 6 | 6,065 |
| 24.04 | -0.44 | -1.80% | 16 | 3,106 | 230.00 | 20.73 | -1.71 | -7.62% | 2 | 10,026 |
| 21.65 | -0.37 | -1.68% | 1 | 1,393 | 235.00 | 23.40 | -0.23 | -0.97% | 2 | 813 |
| 20.18 | +0.05 | +0.25% | 50 | 9,277 | 240.00 | 27.59 | 0.00 | - | 228 | 590 |
| 16.50 | 0.00 | - | 1 | 8,041 | 245.00 | 29.13 | 0.00 | - | 2 | 150 |
| 15.08 | -0.37 | -2.39% | 1 | 5,969 | 250.00 | 32.10 | -2.62 | -7.55% | 2 | 170 |
| 14.39 | +1.04 | +7.79% | 25 | 4,568 | 255.00 | 38.36 | 0.00 | - | 2 | 119 |
| 12.70 | +0.73 | +6.10% | 11 | 7,355 | 260.00 | 39.14 | -2.73 | -6.52% | 6 | 173 |
| 10.45 | 0.00 | - | 3 | 606 | 265.00 | 43.66 | 0.00 | - | - | 57 |
| 9.97 | +0.46 | +4.84% | 6 | 8,300 | 270.00 | 47.21 | -18.49 | -28.14% | 2 | 0 |
| 6.96 | 0.00 | - | 3 | 136 | 275.00 | 51.04 | 0.00 | - | - | 0 |
| 7.34 | 0.00 | - | 2 | 693 | 280.00 | 62.53 | 0.00 | - | 1 | 1 |
| 7.10 | 0.00 | - | 7 | 5,349 | 285.00 | 67.42 | 0.00 | - | 2 | 0 |
| 6.23 | +1.25 | +25.10% | 1 | 606 | 290.00 | 70.87 | 0.00 | - | 1 | 0 |
| 2.50 | 0.00 | - | 1 | 811 | 295.00 | 131.55 | 0.00 | - | 2 | 0 |
| 4.77 | -0.18 | -3.64% | 102 | 5,584 | 300.00 | - | - | - | - | - |
| 4.10 | +0.66 | +19.19% | 1 | 636 | 305.00 | - | - | - | - | - |
| 3.95 | +0.35 | +9.72% | 2 | 2,003 | 310.00 | - | - | - | - | - |
| 2.40 | 0.00 | - | - | 1 | 315.00 | - | - | - | - | - |
| 2.12 | 0.00 | - | 2 | 4 | 320.00 | - | - | - | - | - |
| 2.50 | +0.28 | +12.61% | 5 | 499 | 330.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.