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
27.736,63 -215,69 (-0,77%)
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 maio de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 104.15 | 0.00 | - | 14 | 47 | 85.00 | 0.06 | +0.01 | +20.00% | 26 | 459 |
| 99.36 | 0.00 | - | 47 | 82 | 90.00 | 0.08 | +0.04 | +100.00% | 2 | 33 |
| 94.42 | 0.00 | - | 25 | 89 | 95.00 | 0.06 | 0.00 | - | 3 | 224 |
| 75.73 | 0.00 | - | 3 | 41 | 100.00 | 0.12 | +0.04 | +50.00% | 2 | 678 |
| 71.56 | 0.00 | - | - | 1 | 105.00 | 0.15 | +0.04 | +36.36% | 5 | 1,276 |
| 79.55 | 0.00 | - | - | 26 | 110.00 | 0.21 | +0.06 | +40.00% | 5 | 433 |
| 78.91 | 0.00 | - | - | 1 | 115.00 | 0.23 | 0.00 | - | 1 | 249 |
| 67.81 | 0.00 | - | 2 | 2 | 120.00 | 0.25 | -0.01 | -3.85% | 5 | 368 |
| - | - | - | - | - | 125.00 | 0.34 | -0.07 | -17.07% | 623 | 2,662 |
| 48.06 | 0.00 | - | 3 | 56 | 130.00 | 0.64 | +0.10 | +18.52% | 67 | 8,307 |
| 43.07 | 0.00 | - | - | 1 | 135.00 | 0.61 | -0.21 | -25.61% | 157 | 6,048 |
| 33.11 | -5.54 | -14.33% | 18 | 38 | 140.00 | 0.80 | -0.16 | -16.67% | 1,057 | 11,778 |
| 31.47 | 0.00 | - | 6 | 36 | 145.00 | 1.06 | -0.28 | -20.90% | 398 | 7,610 |
| 26.00 | 0.00 | - | 6 | 55 | 150.00 | 1.51 | -0.29 | -16.11% | 3,516 | 22,489 |
| 17.74 | -2.94 | -14.22% | 1 | 17 | 155.00 | 2.15 | -0.38 | -15.02% | 5,030 | 59,168 |
| 17.59 | 0.00 | - | 1 | 55 | 158.00 | 2.71 | -0.26 | -8.75% | 6,770 | 11,159 |
| 15.42 | +1.19 | +8.36% | 3,817 | 365 | 160.00 | 3.03 | -0.47 | -13.43% | 5,306 | 63,156 |
| 14.29 | 0.00 | - | 1 | 44 | 162.00 | 3.47 | -0.44 | -11.25% | 406 | 2,914 |
| 13.52 | -0.83 | -5.78% | 33 | 270 | 163.00 | 3.75 | -1.09 | -22.52% | 134 | 1,176 |
| 12.78 | -0.75 | -5.54% | 12 | 45 | 164.00 | 4.04 | -0.44 | -9.82% | 259 | 2,188 |
| 12.05 | +1.20 | +11.06% | 55 | 235 | 165.00 | 4.18 | -0.38 | -8.33% | 2,925 | 64,439 |
| 11.36 | +1.34 | +13.37% | 248 | 108 | 166.00 | 4.46 | -0.54 | -10.80% | 971 | 2,881 |
| 10.68 | -0.77 | -6.72% | 259 | 127 | 167.00 | 4.77 | -0.75 | -13.59% | 603 | 1,820 |
| 9.96 | +1.30 | +15.01% | 162 | 581 | 168.00 | 5.10 | -0.47 | -8.44% | 4,209 | 6,798 |
| 9.38 | +0.84 | +9.84% | 109 | 395 | 169.00 | 5.42 | -0.89 | -14.10% | 1,034 | 3,100 |
| 8.71 | +0.74 | +9.28% | 4,568 | 666 | 170.00 | 5.80 | -0.79 | -11.99% | 8,517 | 25,269 |
| 8.01 | +0.67 | +9.13% | 702 | 334 | 171.00 | 6.40 | -0.53 | -7.65% | 996 | 5,538 |
| 7.50 | +0.71 | +10.46% | 1,707 | 459 | 172.00 | 6.57 | -0.75 | -10.25% | 1,703 | 4,497 |
| 6.90 | +0.65 | +10.40% | 1,102 | 4,149 | 173.00 | 7.08 | -0.32 | -4.32% | 193 | 3,205 |
| 6.30 | +0.53 | +9.19% | 483 | 1,607 | 174.00 | 7.42 | -0.89 | -10.71% | 114 | 1,519 |
| 5.76 | +0.52 | +9.92% | 2,356 | 9,595 | 175.00 | 7.88 | -1.32 | -14.35% | 1,401 | 26,501 |
| 5.09 | +0.32 | +6.71% | 573 | 1,884 | 176.00 | 8.66 | -0.75 | -7.97% | 20 | 1,606 |
| 4.80 | +0.65 | +15.66% | 343 | 3,223 | 177.00 | 9.36 | -0.52 | -5.26% | 25 | 2,921 |
| 4.35 | +0.31 | +7.67% | 6,518 | 1,242 | 178.00 | 9.83 | -0.20 | -1.99% | 125 | 13,071 |
| 3.81 | +0.31 | +8.86% | 233 | 1,345 | 179.00 | 10.29 | -0.35 | -3.29% | 32 | 5,614 |
| 3.52 | +0.32 | +10.00% | 2,820 | 10,751 | 180.00 | 10.70 | -0.90 | -7.76% | 703 | 20,784 |
| 2.91 | +0.20 | +7.38% | 66 | 2,232 | 181.00 | 11.53 | -0.62 | -5.10% | 61 | 3,143 |
| 2.72 | +0.19 | +7.51% | 89 | 3,258 | 182.00 | 13.14 | -0.29 | -2.16% | 33 | 1,877 |
| 2.41 | +0.12 | +5.24% | 118 | 1,623 | 183.00 | 15.00 | +0.60 | +4.17% | 6 | 1,557 |
| 2.06 | -0.03 | -1.44% | 390 | 3,886 | 184.00 | 13.91 | -0.42 | -2.93% | 29 | 1,731 |
| 1.88 | +0.20 | +11.90% | 2,094 | 19,247 | 185.00 | 14.50 | -0.38 | -2.55% | 308 | 13,612 |
| 1.64 | +0.16 | +10.81% | 79 | 1,384 | 186.00 | 15.90 | -1.02 | -6.03% | 80 | 2,866 |
| 1.45 | +0.07 | +5.07% | 698 | 1,916 | 187.00 | 17.13 | -0.55 | -3.11% | 13 | 2,682 |
| 1.21 | 0.00 | - | 87 | 5,849 | 188.00 | 18.30 | +2.30 | +14.37% | 5 | 3,696 |
| 1.08 | +0.17 | +18.68% | 112 | 5,453 | 189.00 | 19.60 | 0.00 | - | 11 | 5,536 |
| 0.92 | +0.09 | +10.84% | 1,796 | 28,018 | 190.00 | 18.47 | -1.23 | -6.24% | 147 | 9,719 |
| 0.78 | +0.01 | +1.30% | 55 | 3,254 | 191.00 | 20.69 | 0.00 | - | 2 | 1,365 |
| 0.68 | +0.05 | +7.94% | 34 | 11,593 | 192.00 | 22.33 | 0.00 | - | 1 | 638 |
| 0.59 | +0.04 | +7.27% | 70 | 1,017 | 193.00 | 21.28 | +2.95 | +16.09% | 1 | 473 |
| 0.46 | -0.02 | -4.17% | 42 | 1,360 | 194.00 | 22.24 | -0.19 | -0.85% | 7 | 410 |
| 0.40 | +0.02 | +5.26% | 175 | 3,558 | 195.00 | 23.88 | -1.78 | -6.94% | 404 | 5,491 |
| 0.34 | -0.01 | -2.86% | 61 | 1,446 | 196.00 | 21.12 | 0.00 | - | 1 | 0 |
| 0.27 | +0.01 | +3.85% | 194 | 708 | 197.00 | 27.64 | +0.14 | +0.51% | 4 | 1 |
| 0.20 | -0.02 | -9.09% | 6 | 718 | 198.00 | 29.47 | +0.43 | +1.48% | 1 | 6 |
| 0.19 | 0.00 | - | 11 | 972 | 199.00 | 29.37 | 0.00 | - | 29 | 1 |
| 0.19 | +0.03 | +18.75% | 710 | 10,094 | 200.00 | 28.46 | -2.35 | -7.63% | 739 | 307 |
| 0.11 | 0.00 | - | 16 | 825 | 202.00 | 32.59 | +5.36 | +19.68% | 1 | 0 |
| 0.07 | -0.02 | -22.22% | 6 | 234 | 204.00 | 34.05 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 1 | 16,296 | 205.00 | 33.39 | -2.88 | -7.94% | 38 | 49 |
| 0.06 | -0.11 | -64.71% | 3 | 315 | 206.00 | 33.49 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 31 | 15,189 | 208.00 | 21.16 | 0.00 | - | - | 0 |
| 0.04 | -0.01 | -20.00% | 42 | 4,530 | 210.00 | 38.22 | -0.54 | -1.39% | 2 | 4 |
| 0.05 | 0.00 | - | 7 | 227 | 212.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 288 | 214.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 4 | 2,491 | 215.00 | 43.37 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 37 | 959 | 220.00 | 48.32 | -0.84 | -1.71% | 1 | 3 |
| 0.02 | +0.01 | +100.00% | 15 | 1,466 | 225.00 | 55.73 | 0.00 | - | 91 | 0 |
| 0.02 | 0.00 | - | 3 | 526 | 230.00 | 60.90 | 0.00 | - | 160 | 0 |
| 0.02 | 0.00 | - | 1 | 1,657 | 235.00 | 65.34 | 0.00 | - | 36 | 0 |
| 0.01 | 0.00 | - | 3 | 3,058 | 240.00 | 71.03 | 0.00 | - | 24 | 1 |
| 0.03 | 0.00 | - | 3 | 161 | 245.00 | 75.34 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 3 | 265 | 250.00 | 78.38 | -2.34 | -2.90% | 1 | 2 |
| 0.06 | 0.00 | - | 200 | 196 | 255.00 | 85.78 | 0.00 | - | 8 | 1 |
| 0.05 | 0.00 | - | 5 | 304 | 260.00 | 84.14 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 8 | 265.00 | 95.13 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 98.67 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | - | 1 | 275.00 | 97.91 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
