Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.501,03 +565,32 (+0,90%)
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
16 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 95.00 | 0.08 | 0.00 | - | 50 | 4,878 |
| 102.00 | 0.00 | - | 5 | 11 | 100.00 | 0.08 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 105.00 | 0.12 | 0.00 | - | 177 | 2,189 |
| - | - | - | - | - | 110.00 | 0.14 | 0.00 | - | 1 | 162 |
| - | - | - | - | - | 115.00 | 0.22 | 0.00 | - | 1 | 538 |
| - | - | - | - | - | 120.00 | 0.20 | 0.00 | - | 103 | 505 |
| - | - | - | - | - | 125.00 | 0.19 | -0.03 | -13.64% | 100 | 538 |
| - | - | - | - | - | 130.00 | 0.23 | -0.05 | -17.86% | 1 | 302 |
| - | - | - | - | - | 135.00 | 0.28 | -0.05 | -15.15% | 1 | 245 |
| 67.63 | 0.00 | - | 1 | 0 | 140.00 | 0.34 | -0.05 | -12.82% | 21 | 2,996 |
| 65.54 | 0.00 | - | 2 | 1 | 145.00 | 0.42 | -0.07 | -14.29% | 23 | 935 |
| 60.73 | 0.00 | - | 2 | 2 | 150.00 | 0.50 | -0.08 | -13.79% | 8 | 592 |
| - | - | - | - | - | 151.00 | 0.75 | 0.00 | - | 92 | 337 |
| - | - | - | - | - | 152.00 | 0.57 | 0.00 | - | 1 | 187 |
| - | - | - | - | - | 153.00 | 1.01 | 0.00 | - | 1 | 219 |
| - | - | - | - | - | 154.00 | 1.01 | 0.00 | - | 1 | 590 |
| - | - | - | - | - | 155.00 | 1.02 | 0.00 | - | 4 | 579 |
| - | - | - | - | - | 156.00 | 0.67 | 0.00 | - | 31 | 37 |
| - | - | - | - | - | 157.00 | 0.70 | -0.15 | -17.65% | 1 | 8,009 |
| - | - | - | - | - | 158.00 | 1.17 | 0.00 | - | 2 | 101 |
| 48.65 | 0.00 | - | - | 1 | 159.00 | 1.02 | 0.00 | - | 1 | 112 |
| 45.83 | 0.00 | - | 2 | 6 | 160.00 | 0.82 | -0.11 | -11.83% | 1 | 9,041 |
| - | - | - | - | - | 161.00 | 0.84 | -0.18 | -17.65% | 1 | 165 |
| - | - | - | - | - | 162.00 | 0.87 | -0.23 | -20.91% | 7 | 159 |
| - | - | - | - | - | 163.00 | 0.93 | -0.72 | -43.64% | 1 | 1,603 |
| 40.30 | 0.00 | - | 1 | 2 | 164.00 | 1.60 | 0.00 | - | 2 | 312 |
| 33.33 | 0.00 | - | 1 | 16 | 165.00 | 1.03 | -0.12 | -10.43% | 2 | 5,819 |
| 37.28 | 0.00 | - | - | 1 | 166.00 | 1.10 | -0.82 | -42.71% | 68 | 101 |
| - | - | - | - | - | 167.00 | 1.70 | 0.00 | - | 1 | 194 |
| - | - | - | - | - | 168.00 | 1.42 | 0.00 | - | 1 | 365 |
| 28.82 | 0.00 | - | 2 | 5 | 169.00 | 1.28 | -0.43 | -25.15% | 1 | 293 |
| 27.94 | 0.00 | - | 6 | 19 | 170.00 | 1.32 | -0.39 | -22.81% | 4 | 10,552 |
| 38.51 | 0.00 | - | 1 | 2 | 171.00 | 2.42 | 0.00 | - | 10 | 184 |
| 42.83 | 0.00 | - | 1 | 10 | 172.00 | 2.46 | 0.00 | - | 80 | 1,144 |
| 28.43 | +3.03 | +11.93% | 5 | 1 | 173.00 | 1.57 | -1.12 | -41.64% | 1 | 1,217 |
| 34.32 | 0.00 | - | 1 | 0 | 174.00 | 2.04 | 0.00 | - | 302 | 522 |
| 27.99 | 0.00 | - | 4 | 49 | 175.00 | 1.79 | -0.42 | -19.00% | 4 | 1,191 |
| 26.85 | 0.00 | - | 5 | 8 | 176.00 | 2.30 | 0.00 | - | 502 | 634 |
| 21.45 | 0.00 | - | 1 | 20 | 177.00 | 2.04 | -0.15 | -6.85% | 2 | 1,304 |
| 22.73 | 0.00 | - | 1 | 9 | 178.00 | 2.30 | -0.60 | -20.69% | 1 | 692 |
| 21.08 | 0.00 | - | 1 | 3 | 179.00 | 2.66 | 0.00 | - | 2 | 2,404 |
| 23.04 | -0.89 | -3.72% | 4 | 395 | 180.00 | 2.56 | -0.78 | -23.35% | 26 | 15,385 |
| 22.38 | +3.40 | +17.91% | 85 | 49 | 181.00 | 2.63 | -1.07 | -28.92% | 1 | 477 |
| 21.64 | -6.90 | -24.18% | 52 | 7 | 182.00 | 2.89 | -0.07 | -2.36% | 3 | 4,269 |
| 21.24 | 0.00 | - | 2 | 6 | 183.00 | 2.92 | -0.73 | -20.00% | 4 | 943 |
| 20.07 | +1.85 | +10.15% | 26 | 13 | 184.00 | 4.23 | 0.00 | - | 30 | 891 |
| 19.25 | -0.81 | -4.04% | 32 | 167 | 185.00 | 3.31 | -0.72 | -17.87% | 1,527 | 6,279 |
| 17.31 | 0.00 | - | 16 | 923 | 186.00 | 3.54 | -0.25 | -6.60% | 18 | 1,689 |
| 17.91 | 0.00 | - | 1 | 728 | 187.00 | 3.79 | -0.16 | -4.05% | 1 | 3,074 |
| 17.31 | 0.00 | - | 26 | 36 | 188.00 | 4.01 | -2.04 | -33.72% | 9 | 404 |
| 16.26 | +2.47 | +17.91% | 37 | 816 | 189.00 | 4.77 | 0.00 | - | 1 | 2,876 |
| 15.48 | +1.93 | +14.24% | 18 | 270 | 190.00 | 4.52 | -0.83 | -15.51% | 610 | 29,352 |
| 14.86 | +1.50 | +11.23% | 4 | 161 | 191.00 | 4.90 | 0.00 | - | 5 | 224 |
| 11.94 | 0.00 | - | 22 | 175 | 192.00 | 5.12 | -1.48 | -22.42% | 1 | 425 |
| 13.62 | -0.36 | -2.58% | 1 | 201 | 193.00 | 7.10 | 0.00 | - | 35 | 1,090 |
| 11.94 | 0.00 | - | 7 | 314 | 194.00 | 6.65 | -0.91 | -12.04% | 3 | 2,179 |
| 12.29 | +1.29 | +11.73% | 10 | 21,608 | 195.00 | 6.20 | -1.69 | -21.42% | 5 | 15,038 |
| 11.62 | 0.00 | - | 10 | 131 | 196.00 | 6.95 | -0.59 | -7.82% | 6 | 6,700 |
| 10.98 | +1.28 | +13.20% | 118 | 400 | 197.00 | 8.28 | 0.00 | - | 53 | 2,182 |
| 10.50 | -0.45 | -4.11% | 88 | 345 | 198.00 | 7.47 | -1.23 | -14.14% | 85 | 1,012 |
| 9.70 | +1.58 | +19.46% | 35 | 886 | 199.00 | 7.88 | -3.07 | -28.04% | 27 | 1,140 |
| 9.38 | +1.16 | +14.11% | 82 | 2,905 | 200.00 | 8.26 | -1.85 | -18.30% | 307 | 5,912 |
| 8.80 | +0.47 | +5.64% | 2 | 1,194 | 201.00 | 8.79 | -0.22 | -2.44% | 1 | 1,440 |
| 8.05 | +0.47 | +6.20% | 1 | 758 | 202.00 | 10.57 | 0.00 | - | 6 | 792 |
| 6.94 | +0.74 | +11.94% | 6 | 600 | 203.00 | 9.79 | -0.31 | -3.07% | 1 | 999 |
| 7.11 | +1.34 | +23.22% | 1 | 2,185 | 204.00 | 12.52 | 0.00 | - | 10 | 555 |
| 6.54 | +0.66 | +11.22% | 4 | 2,839 | 205.00 | 13.13 | 0.00 | - | 10 | 10,191 |
| 5.15 | 0.00 | - | 1 | 765 | 206.00 | 11.64 | -1.91 | -14.10% | 2 | 212 |
| 4.75 | 0.00 | - | 1 | 2,759 | 207.00 | 12.17 | -1.83 | -13.07% | 11 | 1,865 |
| 5.61 | -0.17 | -2.94% | 4 | 6,631 | 208.00 | 12.83 | -2.48 | -16.20% | 30 | 309 |
| 5.37 | +0.86 | +19.07% | 2 | 5,318 | 209.00 | 13.40 | -2.10 | -13.55% | 2 | 224 |
| 4.82 | +0.62 | +14.76% | 2 | 6,573 | 210.00 | 14.06 | -2.11 | -13.05% | 5 | 6,603 |
| 3.92 | 0.00 | - | 303 | 696 | 211.00 | 16.03 | 0.00 | - | 1 | 5,548 |
| 3.79 | 0.00 | - | 26 | 7,210 | 212.00 | 18.35 | 0.00 | - | 1 | 249 |
| 3.82 | 0.00 | - | 1 | 772 | 213.00 | 17.00 | 0.00 | - | 1 | 63 |
| 4.03 | 0.00 | - | 3 | 614 | 214.00 | 17.26 | 0.00 | - | 1 | 30 |
| 3.35 | +0.48 | +16.72% | 21 | 9,636 | 215.00 | 20.05 | 0.00 | - | 1 | 99 |
| 2.47 | 0.00 | - | 1 | 1,077 | 216.00 | 18.05 | 0.00 | - | 2 | 59 |
| 2.76 | +0.42 | +17.95% | 1 | 11,450 | 217.00 | 18.85 | 0.00 | - | 1 | 1 |
| 2.67 | +0.64 | +31.53% | 1 | 1,459 | 218.00 | 24.58 | 0.00 | - | 1 | 32 |
| 2.21 | 0.00 | - | 10 | 1,561 | 219.00 | - | - | - | - | - |
| 2.30 | +0.35 | +17.95% | 364 | 38,221 | 220.00 | 22.21 | 0.00 | - | 3 | 24 |
| 2.19 | +0.29 | +15.26% | 3 | 249 | 221.00 | 28.26 | 0.00 | - | 1 | 1 |
| 1.86 | +0.03 | +1.64% | 249 | 761 | 222.00 | 29.04 | 0.00 | - | 1 | 4 |
| 1.79 | +0.39 | +27.86% | 37 | 373 | 223.00 | 16.85 | 0.00 | - | 2 | 0 |
| 1.61 | +0.31 | +23.85% | 2 | 4,519 | 224.00 | 21.14 | 0.00 | - | 1 | 0 |
| 1.46 | +0.33 | +29.20% | 18 | 8,461 | 225.00 | 27.52 | +1.52 | +5.85% | 200 | 1 |
| 1.01 | +0.24 | +31.17% | 2 | 9,370 | 230.00 | 32.37 | -1.81 | -5.30% | 200 | 3 |
| 0.64 | +0.12 | +23.08% | 23 | 2,489 | 235.00 | 41.70 | 0.00 | - | 1 | 3 |
| 0.43 | +0.05 | +13.16% | 3 | 2,798 | 240.00 | 31.77 | 0.00 | - | 1 | 0 |
| 0.30 | +0.04 | +15.38% | 2 | 1,292 | 245.00 | - | - | - | - | - |
| 0.23 | +0.02 | +9.52% | 34 | 2,937 | 250.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 100 | 1,274 | 255.00 | 52.27 | 0.00 | - | 1 | 0 |
| 0.15 | +0.03 | +25.00% | 10 | 6,120 | 260.00 | 60.54 | 0.00 | - | 1 | 0 |
| 0.11 | +0.02 | +22.22% | 1 | 374 | 265.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 2 | 769 | 270.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 635 | 275.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 13 | 3,397 | 280.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 96 | 285.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 10 | 488 | 290.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 2,434 | 295.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 386 | 300.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 358 | 305.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.