Mercado fechado
BOVESPA
98.829,27 +902,93 (+0,92%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.771,12 -56,81 (-0,11%) PETROLEO CRU
69,20 -0,76 (-1,09%) OURO
1.981,00 -14,90 (-0,75%) Bitcoin USD
27.653,03 -330,92 (-1,18%)
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
31 de março de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 71.08 | 0.00 | - | 1 | 0 | 120.00 | 0.01 | 0.00 | - | 1 | 1,406 |
| 47.91 | 0.00 | - | 18 | 0 | 125.00 | 0.01 | 0.00 | - | 1 | 64,526 |
| 69.42 | 0.00 | - | 3 | 4 | 130.00 | 0.01 | -0.01 | -50.00% | 2 | 3,127 |
| 48.06 | 0.00 | - | 1 | 1 | 135.00 | 0.01 | -0.02 | -66.67% | 12 | 5,337 |
| 30.28 | -26.56 | -46.73% | 12 | 16 | 140.00 | 0.02 | -0.05 | -71.43% | 2 | 50,839 |
| 28.21 | 0.00 | - | 18 | 0 | 145.00 | 0.03 | -0.09 | -75.00% | 999 | 1,082 |
| 25.27 | 0.00 | - | 50 | 0 | 150.00 | 0.04 | -0.08 | -66.67% | 405 | 109,060 |
| 24.12 | 0.00 | - | 3 | 0 | 151.00 | 0.06 | -0.14 | -70.00% | 35 | 2,182 |
| 20.09 | 0.00 | - | 1 | 1 | 152.00 | 0.06 | -0.10 | -62.50% | 25 | 1,715 |
| 33.36 | 0.00 | - | 4 | 50 | 153.00 | 0.09 | -0.12 | -57.14% | 17 | 1,490 |
| 45.05 | 0.00 | - | 1 | 11 | 154.00 | 0.08 | -0.16 | -66.67% | 511 | 2,394 |
| 17.00 | 0.00 | - | 10 | 4 | 155.00 | 0.10 | -0.17 | -62.96% | 7,253 | 6,703 |
| 31.03 | 0.00 | - | 10 | 0 | 156.00 | 0.12 | -0.17 | -58.62% | 177 | 2,726 |
| 33.03 | 0.00 | - | 1 | 30 | 157.00 | 0.15 | -0.31 | -67.39% | 566 | 6,305 |
| 30.88 | 0.00 | - | 85 | 116 | 158.00 | 0.18 | -0.39 | -68.42% | 612 | 806 |
| 11.84 | +0.81 | +7.34% | 40 | 78 | 159.00 | 0.21 | -0.45 | -68.18% | 8,844 | 6,555 |
| 12.41 | +1.44 | +13.13% | 15 | 777 | 160.00 | 0.28 | -0.38 | -57.58% | 12,285 | 52,608 |
| 11.06 | 0.00 | - | 3 | 43 | 161.00 | 0.33 | -0.42 | -56.00% | 559 | 4,152 |
| 10.35 | +0.18 | +1.77% | 7 | 116 | 162.00 | 0.41 | -0.50 | -54.95% | 872 | 7,521 |
| 8.19 | 0.00 | - | 28 | 100 | 163.00 | 0.51 | -0.52 | -50.49% | 10,614 | 6,110 |
| 8.12 | -0.03 | -0.37% | 3 | 145 | 164.00 | 0.65 | -0.53 | -44.92% | 7,723 | 15,809 |
| 7.34 | +0.45 | +6.53% | 20 | 112 | 165.00 | 0.78 | -0.68 | -46.58% | 10,573 | 37,139 |
| 7.00 | +1.14 | +19.45% | 9 | 425 | 166.00 | 0.96 | -0.72 | -42.86% | 6,739 | 3,418 |
| 5.84 | -0.10 | -1.68% | 52 | 206 | 167.00 | 1.17 | -0.79 | -40.31% | 2,255 | 15,728 |
| 5.08 | +0.88 | +20.95% | 1,116 | 1,008 | 168.00 | 1.40 | -0.85 | -37.78% | 13,780 | 8,974 |
| 4.60 | +0.82 | +21.69% | 504 | 260 | 169.00 | 1.67 | -0.91 | -35.27% | 2,439 | 4,711 |
| 3.92 | +0.50 | +14.62% | 4,571 | 4,128 | 170.00 | 1.98 | -0.97 | -32.88% | 8,651 | 32,389 |
| 3.28 | +0.47 | +16.73% | 1,653 | 1,577 | 171.00 | 2.33 | -1.08 | -31.67% | 3,664 | 2,843 |
| 2.68 | +0.44 | +19.64% | 4,643 | 2,276 | 172.00 | 2.76 | -0.78 | -22.03% | 1,721 | 11,488 |
| 2.15 | +0.31 | +16.85% | 6,532 | 2,664 | 173.00 | 3.28 | -1.15 | -25.96% | 1,202 | 5,173 |
| 1.67 | +0.19 | +12.84% | 1,093 | 4,327 | 174.00 | 3.75 | -1.10 | -22.68% | 4,173 | 10,225 |
| 1.29 | +0.19 | +17.27% | 8,010 | 7,642 | 175.00 | 4.41 | -1.28 | -22.50% | 721 | 48,872 |
| 0.96 | +0.12 | +14.29% | 3,715 | 2,705 | 176.00 | 5.42 | -1.00 | -15.58% | 222 | 8,873 |
| 0.68 | +0.04 | +6.25% | 14,219 | 6,134 | 177.00 | 6.06 | -1.15 | -15.95% | 282 | 3,620 |
| 0.47 | 0.00 | - | 1,235 | 4,569 | 178.00 | 6.65 | -1.79 | -21.21% | 273 | 16,861 |
| 0.32 | -0.03 | -8.57% | 438 | 7,325 | 179.00 | 7.45 | -1.53 | -17.04% | 256 | 3,948 |
| 0.23 | 0.00 | - | 2,925 | 25,022 | 180.00 | 8.38 | -1.02 | -10.85% | 684 | 6,927 |
| 0.15 | -0.02 | -11.76% | 5,152 | 3,225 | 181.00 | 9.19 | -1.34 | -12.73% | 81 | 1,672 |
| 0.10 | -0.03 | -23.08% | 4,878 | 2,997 | 182.00 | 9.93 | -1.88 | -15.92% | 109 | 1,604 |
| 0.07 | -0.03 | -30.00% | 203 | 4,639 | 183.00 | 12.00 | -1.39 | -10.38% | 487 | 1,142 |
| 0.05 | -0.02 | -28.57% | 81 | 1,868 | 184.00 | 12.30 | -1.50 | -10.87% | 8 | 689 |
| 0.04 | -0.02 | -33.33% | 806 | 18,528 | 185.00 | 13.26 | -1.49 | -10.10% | 253 | 9,973 |
| 0.03 | -0.02 | -40.00% | 22 | 1,780 | 186.00 | 15.85 | +2.82 | +21.64% | 4 | 568 |
| 0.01 | -0.03 | -75.00% | 19 | 2,404 | 187.00 | 15.90 | +0.20 | +1.27% | 16 | 1,028 |
| 0.02 | -0.01 | -33.33% | 6 | 1,258 | 188.00 | 16.33 | +0.92 | +5.97% | 6 | 1,519 |
| 0.02 | -0.01 | -33.33% | 1,002 | 1,793 | 189.00 | 19.00 | +0.43 | +2.32% | 34 | 839 |
| 0.02 | +0.01 | +100.00% | 533 | 2,718 | 190.00 | 18.20 | -0.68 | -3.60% | 553 | 1,117 |
| 0.03 | 0.00 | - | 3 | 1,123 | 191.00 | 22.48 | +0.81 | +3.74% | 1 | 43 |
| 0.02 | 0.00 | - | 54 | 1,442 | 192.00 | 20.26 | -2.69 | -11.72% | 2,751 | 5,702 |
| 0.01 | 0.00 | - | 28 | 776 | 193.00 | 24.23 | +1.48 | +6.51% | 1 | 8 |
| 0.02 | 0.00 | - | 1 | 1,190 | 194.00 | 22.42 | -2.36 | -9.52% | 21 | 18 |
| 0.01 | 0.00 | - | 202 | 3,310 | 195.00 | 23.34 | -1.40 | -5.66% | 3,223 | 3,013 |
| 0.01 | -0.02 | -66.67% | 500 | 3,605 | 196.00 | 26.85 | 0.00 | - | 181 | 9 |
| 0.01 | -0.02 | -66.67% | 1 | 851 | 197.00 | 28.90 | +0.83 | +2.96% | 5 | 8 |
| 0.01 | 0.00 | - | 1,219 | 1,417 | 198.00 | 29.24 | 0.00 | - | 110 | 5 |
| 0.01 | -0.02 | -66.67% | 501 | 2,351 | 199.00 | 30.43 | +2.41 | +8.60% | 11 | 0 |
| 0.01 | -0.01 | -50.00% | 28 | 3,020 | 200.00 | 30.89 | 0.00 | - | 290 | 9 |
| 0.01 | -0.01 | -50.00% | 101 | 776 | 201.00 | 32.00 | 0.00 | - | 78 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 3,736 | 202.00 | 32.71 | 0.00 | - | 54 | 0 |
| 0.01 | 0.00 | - | 2 | 962 | 203.00 | 33.97 | 0.00 | - | 26 | 16 |
| 0.02 | +0.01 | +100.00% | 4 | 3,133 | 204.00 | 18.50 | 0.00 | - | 10 | 11 |
| 0.02 | 0.00 | - | 2 | 27,664 | 205.00 | 35.62 | 0.00 | - | 32 | 0 |
| 0.01 | -0.01 | -50.00% | 104 | 972 | 206.00 | 13.81 | 0.00 | - | 40 | 40 |
| 0.01 | 0.00 | - | 3 | 1,530 | 207.00 | 13.15 | 0.00 | - | 42 | 17 |
| 0.01 | 0.00 | - | 1 | 810 | 208.00 | 38.40 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 2 | 1,737 | 209.00 | 17.07 | 0.00 | - | 12 | 3 |
| 0.01 | 0.00 | - | 1 | 16,750 | 210.00 | 41.00 | 0.00 | - | 26 | 1 |
| 0.02 | -0.02 | -50.00% | 2 | 523 | 211.00 | 22.48 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 307 | 212.00 | 40.66 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 133 | 213.00 | 25.38 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 2 | 1,696 | 214.00 | 16.34 | 0.00 | - | 70 | 0 |
| 0.02 | 0.00 | - | 1 | 774 | 215.00 | 42.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 2 | 84 | 216.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 160 | 176 | 217.00 | 38.27 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 3 | 42 | 218.00 | 19.54 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 4 | 303 | 219.00 | 29.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 414 | 220.00 | 51.02 | 0.00 | - | 37 | 0 |
| 0.01 | 0.00 | - | 1 | 184 | 221.00 | 50.05 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 5 | 55 | 222.00 | 52.62 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 1 | 47 | 223.00 | 51.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 24 | 224.00 | 52.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 606 | 225.00 | 53.47 | 0.00 | - | 15 | 0 |
| 0.06 | 0.00 | - | 1 | 22 | 226.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 266 | 227.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 7 | 228.00 | 40.17 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 30 | 126 | 229.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 27 | 230.00 | 65.27 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 12 | 50 | 235.00 | 53.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 107 | 240.00 | 65.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 43 | 273 | 245.00 | 73.96 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 394 | 250.00 | 79.65 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 224 | 255.00 | 69.56 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 257 | 260.00 | 86.95 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 21 | 26 | 265.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | - | 10 | 270.00 | 82.23 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 100 | 120 | 275.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 104.34 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | - | 1 | 290.00 | 112.80 | 0.00 | - | 2 | 0 |
| 0.76 | 0.00 | - | - | 1 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 353 | 300.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.
