Mercado fechado
BOVESPA
116.565,17 +834,17 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,92 (-1,32%) PETROLEO CRU
91,13 +0,34 (+0,37%) OURO
1.862,20 -3,90 (-0,21%) Bitcoin USD
27.954,05 +935,92 (+3,46%)
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 dezembro de 2023
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.67 | 0.00 | - | 2 | 172 | 85.00 | 0.04 | 0.00 | - | 1 | 4,438 |
| 106.81 | 0.00 | - | 2 | 22 | 90.00 | 0.05 | 0.00 | - | 10 | 5,476 |
| 82.62 | 0.00 | - | 2 | 4 | 95.00 | 0.04 | -0.02 | -33.33% | 840 | 9,119 |
| 78.21 | 0.00 | - | 1 | 17 | 100.00 | 0.06 | 0.00 | - | 2 | 23,008 |
| 89.53 | 0.00 | - | 5 | 8 | 105.00 | 0.07 | 0.00 | - | 14 | 5,729 |
| 86.91 | 0.00 | - | 2 | 14 | 110.00 | 0.09 | +0.01 | +12.50% | 70 | 19,916 |
| 73.25 | 0.00 | - | 2 | 15 | 115.00 | 0.11 | 0.00 | - | 84 | 4,301 |
| 58.51 | 0.00 | - | 12 | 37 | 120.00 | 0.14 | 0.00 | - | 80 | 44,647 |
| 70.97 | 0.00 | - | 1 | 64 | 125.00 | 0.17 | -0.08 | -32.00% | 50 | 24,866 |
| 50.36 | -3.39 | -6.31% | 1 | 48 | 130.00 | 0.23 | 0.00 | - | 50 | 34,918 |
| 43.29 | 0.00 | - | 30 | 143 | 135.00 | 0.32 | +0.01 | +3.23% | 3 | 9,971 |
| 38.35 | 0.00 | - | 2 | 103 | 140.00 | 0.42 | +0.04 | +10.53% | 2 | 31,149 |
| 36.94 | 0.00 | - | 12 | 18 | 141.00 | 0.41 | -0.02 | -4.65% | 28 | 1,063 |
| 51.50 | 0.00 | - | 8 | 21 | 142.00 | 0.59 | 0.00 | - | 1,114 | 1,710 |
| 36.51 | 0.00 | - | 1 | 14 | 143.00 | 0.57 | 0.00 | - | 75 | 813 |
| 35.94 | 0.00 | - | 14 | 10 | 144.00 | 0.51 | 0.00 | - | 2 | 2,015 |
| 39.00 | 0.00 | - | 4 | 67 | 145.00 | 0.59 | +0.07 | +13.46% | 3 | 42,682 |
| 33.26 | 0.00 | - | 2 | 3 | 146.00 | 0.59 | -0.07 | -10.61% | 51 | 494 |
| 32.45 | 0.00 | - | 2 | 12 | 147.00 | 0.66 | -0.08 | -10.81% | 216 | 6,753 |
| 33.35 | 0.00 | - | 2 | 3 | 148.00 | 0.67 | -0.08 | -10.67% | 47 | 666 |
| 44.07 | 0.00 | - | 1 | 12 | 149.00 | 0.59 | -0.28 | -32.18% | 55 | 6,352 |
| 28.28 | 0.00 | - | 2 | 2,561 | 150.00 | 0.77 | +0.06 | +8.45% | 685 | 115,170 |
| 40.65 | 0.00 | - | 2 | 101 | 151.00 | 0.77 | -0.21 | -21.43% | 71 | 1,117 |
| 34.60 | 0.00 | - | 11 | 16 | 152.00 | 0.72 | -0.21 | -22.58% | 2 | 34,431 |
| 26.08 | 0.00 | - | 3 | 11 | 153.00 | 0.88 | -0.02 | -2.22% | 40 | 10,645 |
| 25.55 | 0.00 | - | 9 | 16 | 154.00 | 1.04 | +0.09 | +9.47% | 210 | 2,046 |
| 24.50 | -0.90 | -3.54% | 1 | 259 | 155.00 | 1.07 | +0.04 | +3.88% | 9,785 | 66,472 |
| 24.50 | 0.00 | - | 50 | 68 | 156.00 | 1.17 | +0.06 | +5.41% | 99 | 1,767 |
| 22.54 | -0.01 | -0.04% | 163 | 111 | 157.00 | 1.30 | +0.13 | +11.11% | 2,545 | 3,115 |
| 21.95 | 0.00 | - | 2 | 60 | 158.00 | 1.33 | -0.08 | -5.67% | 8 | 1,042 |
| 20.76 | -0.98 | -4.51% | 31 | 280 | 159.00 | 1.45 | +0.14 | +10.69% | 325 | 3,860 |
| 19.88 | -1.18 | -5.60% | 7 | 5,471 | 160.00 | 1.55 | +0.06 | +4.03% | 395 | 102,630 |
| 20.03 | 0.00 | - | 12 | 115 | 161.00 | 1.38 | -0.25 | -15.34% | 2 | 1,098 |
| 19.56 | 0.00 | - | 26 | 118 | 162.00 | 1.85 | +0.14 | +8.19% | 197 | 4,534 |
| 18.31 | 0.00 | - | 91 | 263 | 163.00 | 1.93 | +0.10 | +5.46% | 161 | 30,856 |
| 17.68 | +0.11 | +0.63% | 18 | 475 | 164.00 | 2.10 | +0.11 | +5.53% | 257 | 6,477 |
| 15.70 | -1.24 | -7.32% | 27 | 7,743 | 165.00 | 2.28 | +0.10 | +4.59% | 11,202 | 85,483 |
| 15.83 | +0.02 | +0.13% | 7 | 196 | 166.00 | 2.53 | +0.31 | +13.96% | 387 | 4,332 |
| 14.04 | -0.93 | -6.21% | 23 | 631 | 167.00 | 2.70 | +0.29 | +12.03% | 2,563 | 6,171 |
| 13.28 | -1.05 | -7.33% | 4 | 285 | 168.00 | 2.91 | +0.33 | +12.79% | 36 | 12,028 |
| 13.26 | +1.66 | +14.31% | 10 | 420 | 169.00 | 2.69 | -0.22 | -7.56% | 11 | 3,633 |
| 13.00 | 0.00 | - | 2,539 | 25,025 | 170.00 | 3.31 | +0.17 | +5.41% | 854 | 90,276 |
| 11.35 | 0.00 | - | 80 | 1,869 | 171.00 | 3.76 | +0.41 | +12.24% | 38 | 2,785 |
| 10.63 | -0.51 | -4.58% | 53 | 1,784 | 172.00 | 3.99 | +0.33 | +9.02% | 256 | 9,194 |
| 9.62 | -0.69 | -6.69% | 20 | 4,359 | 173.00 | 4.36 | +0.38 | +9.55% | 414 | 6,769 |
| 8.98 | -0.63 | -6.56% | 25 | 798 | 174.00 | 4.59 | +0.37 | +8.77% | 63 | 5,329 |
| 8.43 | -0.58 | -6.44% | 1,099 | 28,966 | 175.00 | 4.84 | +0.22 | +4.76% | 2,263 | 132,528 |
| 7.68 | -0.17 | -2.17% | 34 | 6,867 | 176.00 | 5.45 | +0.38 | +7.50% | 25 | 7,680 |
| 7.12 | -0.73 | -9.30% | 177 | 2,534 | 177.00 | 5.52 | +0.18 | +3.37% | 453 | 11,288 |
| 6.47 | -0.59 | -8.36% | 315 | 1,539 | 178.00 | 6.10 | +0.35 | +6.09% | 59 | 3,442 |
| 5.87 | -0.81 | -12.13% | 89 | 1,538 | 179.00 | 6.62 | +0.60 | +9.97% | 146 | 3,981 |
| 5.50 | -0.46 | -7.72% | 8,597 | 41,686 | 180.00 | 7.00 | +0.35 | +5.26% | 8,613 | 115,627 |
| 4.98 | -0.71 | -12.48% | 183 | 4,713 | 181.00 | 7.59 | -0.23 | -2.94% | 180 | 4,528 |
| 4.58 | -0.34 | -6.91% | 306 | 6,615 | 182.00 | 8.18 | +0.59 | +7.77% | 126 | 8,815 |
| 3.97 | -0.50 | -11.19% | 173 | 1,174 | 183.00 | 8.82 | -1.03 | -10.46% | 3 | 7,285 |
| 3.66 | -0.38 | -9.41% | 208 | 2,846 | 184.00 | 9.58 | -0.10 | -1.03% | 3 | 5,883 |
| 3.32 | -0.29 | -8.03% | 221 | 63,752 | 185.00 | 9.94 | +0.59 | +6.31% | 224 | 77,568 |
| 2.87 | -0.37 | -11.42% | 39 | 1,913 | 186.00 | 9.52 | -0.55 | -5.46% | 4 | 2,258 |
| 2.50 | -0.40 | -13.79% | 24 | 10,415 | 187.00 | 11.65 | +0.05 | +0.43% | 29 | 1,825 |
| 2.20 | -0.32 | -12.70% | 154 | 21,392 | 188.00 | 12.21 | 0.00 | - | 31 | 1,826 |
| 1.99 | -0.25 | -11.16% | 12 | 2,650 | 189.00 | 12.75 | +0.80 | +6.69% | 7 | 8,522 |
| 1.79 | -0.26 | -12.68% | 2,920 | 61,555 | 190.00 | 12.85 | -0.19 | -1.46% | 318 | 66,962 |
| 1.52 | -0.31 | -16.94% | 36 | 1,389 | 191.00 | 14.52 | +1.29 | +9.75% | 5 | 818 |
| 1.32 | -0.18 | -12.00% | 59 | 1,857 | 192.00 | 15.13 | 0.00 | - | 6 | 1,663 |
| 1.29 | -0.13 | -9.15% | 180 | 3,203 | 193.00 | 15.04 | -1.43 | -8.68% | 7 | 403 |
| 0.99 | -0.22 | -18.18% | 252 | 1,526 | 194.00 | 15.34 | -2.46 | -13.82% | 4 | 316 |
| 0.84 | -0.13 | -13.40% | 117 | 66,433 | 195.00 | 16.46 | -0.07 | -0.42% | 2 | 20,315 |
| 0.84 | -0.01 | -1.18% | 288 | 2,640 | 196.00 | 19.63 | 0.00 | - | 313 | 48 |
| 0.72 | -0.05 | -6.49% | 59 | 1,569 | 197.00 | 19.76 | 0.00 | - | 2 | 2 |
| 0.55 | -0.08 | -12.70% | 88 | 7,753 | 198.00 | 15.99 | 0.00 | - | 1 | 1 |
| 0.55 | +0.01 | +1.85% | 9 | 3,076 | 199.00 | 21.20 | -1.05 | -4.72% | 4 | 0 |
| 0.38 | -0.08 | -17.39% | 120 | 59,011 | 200.00 | 23.18 | +0.77 | +3.44% | 47,910 | 15,351 |
| 0.39 | 0.00 | - | 23 | 5,507 | 201.00 | 14.15 | 0.00 | - | 10 | 687 |
| 0.28 | -0.05 | -15.15% | 93 | 8,743 | 202.00 | 14.03 | 0.00 | - | 230 | 508 |
| 0.30 | 0.00 | - | 1 | 3,374 | 203.00 | 26.70 | 0.00 | - | 2 | 0 |
| 0.25 | +0.01 | +4.17% | 1 | 2,203 | 204.00 | 27.72 | 0.00 | - | 2 | 0 |
| 0.19 | -0.03 | -13.64% | 355 | 39,283 | 205.00 | 28.47 | 0.00 | - | 10,810 | 9 |
| 0.16 | -0.01 | -5.88% | 11 | 1,492 | 206.00 | 31.05 | 0.00 | - | 900 | 0 |
| 0.16 | 0.00 | - | 7 | 971 | 207.00 | 32.06 | 0.00 | - | 900 | 0 |
| 0.15 | 0.00 | - | 10 | 19,313 | 208.00 | 33.06 | 0.00 | - | 750 | 0 |
| 0.12 | 0.00 | - | 5 | 1,062 | 209.00 | 21.66 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 152 | 45,283 | 210.00 | 33.18 | +1.19 | +3.72% | 6,150 | 1,568 |
| 0.09 | +0.01 | +12.50% | 6 | 1,366 | 211.00 | 26.45 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 1,919 | 212.00 | 35.70 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 1 | 4,788 | 213.00 | 36.72 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 247 | 4,383 | 214.00 | 30.91 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 6 | 38,715 | 215.00 | 38.18 | +1.19 | +3.22% | 1,620 | 395 |
| 0.06 | 0.00 | - | 2 | 2,926 | 216.00 | 29.75 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 4 | 743 | 217.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 2,093 | 218.00 | 22.05 | 0.00 | - | 6 | 0 |
| 0.10 | 0.00 | - | 5 | 1,289 | 219.00 | 32.57 | 0.00 | - | - | 0 |
| 0.03 | -0.01 | -25.00% | 6 | 40,062 | 220.00 | 43.18 | +1.21 | +2.88% | 4,560 | 1,011 |
| 0.03 | 0.00 | - | 1 | 893 | 221.00 | 29.03 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 5 | 1,651 | 222.00 | 35.71 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 10 | 633 | 223.00 | 46.70 | 0.00 | - | 1 | 1 |
| 0.06 | 0.00 | - | 10 | 956 | 224.00 | 47.72 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 13 | 14,738 | 225.00 | 48.18 | +1.07 | +2.27% | 89 | 29 |
| 0.02 | 0.00 | - | 4 | 30,286 | 230.00 | 53.80 | 0.00 | - | 50 | 11 |
| 0.01 | 0.00 | - | 197 | 6,826 | 235.00 | 57.90 | -1.03 | -1.75% | 22 | 15 |
| 0.01 | 0.00 | - | 60 | 8,413 | 240.00 | 63.17 | +1.06 | +1.71% | 495 | 100 |
| 0.06 | 0.00 | - | 1 | 4,069 | 245.00 | 58.64 | 0.00 | - | 255 | 0 |
| 0.01 | 0.00 | - | 2 | 9,374 | 250.00 | 67.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 108 | 9,918 | 255.00 | 68.35 | 0.00 | - | 37 | 0 |
| 0.03 | 0.00 | - | 10 | 5,138 | 260.00 | 84.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 6,605 | 265.00 | 78.38 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 24 | 3,935 | 270.00 | 83.36 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 71 | 2,670 | 275.00 | 101.74 | 0.00 | - | 20 | 0 |
| 0.05 | 0.00 | - | 40 | 1,011 | 280.00 | 98.43 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 249 | 884 | 285.00 | 106.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 16 | 1,192 | 290.00 | 116.77 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 16 | 1,110 | 295.00 | 119.59 | 0.00 | - | 152 | 0 |
| 0.02 | 0.00 | - | 1 | 334 | 300.00 | 124.48 | 0.00 | - | 12 | 0 |
| 0.04 | 0.00 | - | 50 | 518 | 305.00 | 131.53 | 0.00 | - | 50 | 0 |
| 0.07 | 0.00 | - | 1 | 87 | 310.00 | 132.92 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 1 | 186 | 315.00 | 131.70 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 40 | 311 | 320.00 | 136.76 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 39 | 346 | 325.00 | 151.46 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 4 | 348 | 330.00 | 156.38 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 4 | 130 | 335.00 | 161.44 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 1,365 | 340.00 | 150.22 | 0.00 | - | 22 | 0 |
| 0.22 | 0.00 | - | 2 | 496 | 345.00 | 171.37 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 2 | 8,998 | 350.00 | 176.01 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 446 | 355.00 | 165.21 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 2 | 250 | 360.00 | 170.21 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 100 | 337 | 365.00 | 182.36 | 0.00 | - | 4 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
