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
67.992,56 +905,52 (+1,35%)
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
20 de setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.97 | 0.00 | - | 1 | 148 | 85.00 | 0.01 | 0.00 | - | 1 | 1,067 |
| 135.84 | +8.73 | +6.87% | 1 | 32 | 90.00 | 0.01 | 0.00 | - | 84 | 6,171 |
| 123.82 | 0.00 | - | 4 | 831 | 95.00 | 0.01 | 0.00 | - | 1 | 4,319 |
| 125.45 | +4.58 | +3.79% | 1 | 32 | 100.00 | 0.01 | -0.01 | -50.00% | 1 | 1,733 |
| 106.32 | 0.00 | - | 5 | 4 | 105.00 | 0.02 | 0.00 | - | 1 | 262 |
| 113.25 | +5.69 | +5.29% | 73 | 14 | 110.00 | 0.02 | 0.00 | - | 1 | 12,530 |
| 99.65 | 0.00 | - | 2 | 38 | 115.00 | 0.03 | 0.00 | - | 1 | 237 |
| 91.44 | 0.00 | - | 5 | 71 | 120.00 | 0.03 | 0.00 | - | 3 | 8,667 |
| 98.59 | 0.00 | - | 12 | 154 | 125.00 | 0.03 | -0.01 | -25.00% | 1 | 2,811 |
| 90.12 | 0.00 | - | 2 | 36 | 130.00 | 0.05 | 0.00 | - | 2 | 12,825 |
| 88.56 | +0.89 | +1.02% | 1 | 526 | 135.00 | 0.06 | 0.00 | - | 16 | 17,802 |
| 79.30 | 0.00 | - | 2 | 34 | 140.00 | 0.05 | -0.01 | -16.67% | 1 | 33,333 |
| 64.81 | 0.00 | - | 2 | 105 | 145.00 | 0.07 | 0.00 | - | 1 | 16,323 |
| 70.89 | 0.00 | - | 6 | 738 | 150.00 | 0.12 | 0.00 | - | 3 | 43,285 |
| 55.04 | 0.00 | - | 3 | 240 | 155.00 | 0.11 | -0.04 | -26.67% | 1 | 53,663 |
| 65.65 | +3.65 | +5.89% | 7 | 329 | 160.00 | 0.13 | -0.05 | -27.78% | 10 | 56,239 |
| 58.18 | 0.00 | - | 1 | 937 | 165.00 | 0.17 | -0.05 | -22.73% | 17 | 59,463 |
| 56.06 | +6.23 | +12.50% | 3 | 9,198 | 170.00 | 0.21 | -0.01 | -4.55% | 37 | 70,453 |
| 50.31 | +7.19 | +16.67% | 5 | 5,668 | 175.00 | 0.25 | -0.07 | -21.87% | 31 | 67,813 |
| 46.40 | +2.88 | +6.62% | 2 | 11,230 | 180.00 | 0.31 | -0.09 | -22.50% | 4,128 | 86,201 |
| 35.55 | 0.00 | - | 2 | 891 | 181.00 | 0.42 | 0.00 | - | 20 | 11,400 |
| 36.71 | 0.00 | - | 3 | 279 | 182.00 | 0.43 | -0.14 | -24.56% | 10 | 11,761 |
| 39.82 | 0.00 | - | 1 | 2,925 | 183.00 | 0.40 | -0.15 | -27.27% | 1 | 11,572 |
| 41.60 | +1.43 | +3.56% | 2 | 1,481 | 184.00 | 0.62 | 0.00 | - | 67 | 4,599 |
| 41.18 | +0.63 | +1.55% | 13 | 11,679 | 185.00 | 0.42 | -0.15 | -26.32% | 167 | 77,807 |
| 32.83 | 0.00 | - | 1 | 1,018 | 186.00 | 0.42 | -0.11 | -20.75% | 2 | 6,121 |
| 39.44 | +4.74 | +13.66% | 10 | 1,328 | 187.00 | 0.43 | -0.18 | -29.51% | 3 | 11,316 |
| 39.26 | +8.25 | +26.60% | 3 | 972 | 188.00 | 0.47 | -0.11 | -18.97% | 20 | 6,163 |
| 35.80 | 0.00 | - | 1 | 1,013 | 189.00 | 0.51 | -0.30 | -37.04% | 19 | 3,601 |
| 35.16 | +0.05 | +0.14% | 16 | 4,521 | 190.00 | 0.50 | -0.30 | -37.50% | 133 | 91,922 |
| 34.55 | -0.88 | -2.48% | 1 | 1,650 | 191.00 | 0.57 | -0.26 | -31.33% | 209 | 55,474 |
| 33.00 | +0.04 | +0.12% | 1 | 2,741 | 192.00 | 0.76 | -0.14 | -15.56% | 281 | 49,741 |
| 33.11 | +1.32 | +4.15% | 1 | 1,823 | 193.00 | 0.72 | -0.25 | -25.77% | 5 | 54,551 |
| 31.34 | +0.74 | +2.42% | 3 | 309 | 194.00 | 0.69 | -0.16 | -18.82% | 99 | 18,104 |
| 30.77 | +0.92 | +3.08% | 3 | 2,975 | 195.00 | 0.74 | -0.37 | -33.33% | 8,219 | 73,889 |
| 31.08 | +3.76 | +13.76% | 1 | 1,619 | 196.00 | 0.87 | -0.32 | -26.89% | 211 | 4,718 |
| 29.85 | +0.68 | +2.33% | 1 | 2,352 | 197.00 | 0.85 | -0.46 | -35.11% | 184 | 5,217 |
| 28.22 | +4.76 | +20.29% | 2 | 845 | 198.00 | 0.91 | -0.45 | -33.09% | 349 | 49,321 |
| 26.92 | 0.00 | - | 2 | 2,270 | 199.00 | 1.04 | -0.41 | -28.28% | 195 | 6,181 |
| 26.99 | +3.04 | +12.69% | 230 | 23,183 | 200.00 | 1.09 | -0.53 | -32.72% | 1,159 | 89,583 |
| 25.44 | +1.84 | +7.80% | 39 | 2,977 | 201.00 | 1.18 | -0.61 | -34.08% | 136 | 7,212 |
| 24.85 | +0.25 | +1.02% | 20 | 4,137 | 202.00 | 1.29 | -0.65 | -33.51% | 369 | 9,406 |
| 24.35 | +1.66 | +7.32% | 19 | 4,016 | 203.00 | 1.41 | -0.69 | -32.86% | 218 | 59,599 |
| 23.45 | +0.94 | +4.18% | 30 | 7,763 | 204.00 | 1.57 | -0.44 | -21.89% | 143 | 7,145 |
| 22.60 | +2.86 | +14.49% | 243 | 37,680 | 205.00 | 1.62 | -0.83 | -33.88% | 27,503 | 49,370 |
| 21.43 | +0.33 | +1.56% | 50 | 3,501 | 206.00 | 1.77 | -0.93 | -34.44% | 80 | 57,885 |
| 20.93 | +2.25 | +12.04% | 43 | 3,310 | 207.00 | 1.97 | -0.77 | -28.10% | 115 | 41,976 |
| 20.08 | +2.09 | +11.62% | 64 | 5,760 | 208.00 | 2.19 | -0.56 | -20.36% | 104 | 21,870 |
| 18.20 | +0.91 | +5.26% | 32 | 3,805 | 209.00 | 2.33 | -0.94 | -28.75% | 85 | 41,240 |
| 18.14 | +1.91 | +11.77% | 13,418 | 40,335 | 210.00 | 2.57 | -1.00 | -28.01% | 54,888 | 100,408 |
| 17.73 | +1.41 | +8.64% | 150 | 9,474 | 211.00 | 2.70 | -0.80 | -22.86% | 303 | 6,468 |
| 17.00 | +2.10 | +14.09% | 258 | 9,483 | 212.00 | 2.90 | -1.29 | -30.79% | 233 | 47,332 |
| 15.18 | -0.02 | -0.13% | 267 | 6,894 | 213.00 | 3.17 | -1.39 | -30.48% | 48,423 | 3,094 |
| 15.37 | +2.12 | +16.00% | 163 | 34,227 | 214.00 | 3.43 | -1.38 | -28.69% | 135 | 2,203 |
| 14.67 | +1.86 | +14.52% | 413 | 27,801 | 215.00 | 3.68 | -1.48 | -28.68% | 3,140 | 35,200 |
| 14.00 | +1.44 | +11.46% | 63 | 4,274 | 216.00 | 4.04 | -1.38 | -25.46% | 307 | 4,040 |
| 13.14 | +1.64 | +14.26% | 68 | 26,017 | 217.00 | 4.26 | -1.66 | -28.04% | 389 | 15,373 |
| 12.68 | +1.76 | +16.12% | 93 | 12,590 | 218.00 | 4.60 | -1.48 | -24.34% | 206 | 5,042 |
| 11.80 | +1.58 | +15.46% | 52 | 4,004 | 219.00 | 4.94 | -1.83 | -27.03% | 122 | 2,034 |
| 11.47 | +1.65 | +16.80% | 2,707 | 59,320 | 220.00 | 5.56 | -1.63 | -22.67% | 2,100 | 11,362 |
| 10.82 | +1.56 | +16.85% | 99 | 6,874 | 221.00 | 5.70 | -2.00 | -25.97% | 224 | 1,037 |
| 10.10 | +1.56 | +18.27% | 501 | 7,824 | 222.00 | 6.40 | -1.79 | -21.86% | 163 | 4,800 |
| 9.62 | +1.51 | +18.62% | 416 | 9,394 | 223.00 | 6.84 | -1.97 | -22.36% | 245 | 5,166 |
| 9.09 | +1.44 | +18.82% | 757 | 25,438 | 224.00 | 7.15 | -2.20 | -23.53% | 171 | 1,291 |
| 8.58 | +1.30 | +17.86% | 20,273 | 68,745 | 225.00 | 7.62 | -2.21 | -22.48% | 18,167 | 8,122 |
| 8.00 | +1.16 | +16.96% | 543 | 2,174 | 226.00 | 8.30 | -1.96 | -19.10% | 297 | 235 |
| 7.37 | +0.97 | +15.16% | 1,307 | 1,354 | 227.00 | 8.63 | -0.94 | -9.82% | 97 | 304 |
| 7.10 | +1.08 | +17.94% | 486 | 630 | 228.00 | 9.11 | -2.19 | -19.38% | 84 | 100 |
| 6.70 | +1.07 | +19.01% | 195 | 618 | 229.00 | 10.28 | -1.69 | -14.12% | 48 | 238 |
| 6.25 | +0.95 | +17.92% | 10,626 | 67,049 | 230.00 | 10.68 | -1.38 | -11.44% | 897 | 3,866 |
| 5.79 | +0.96 | +19.88% | 446 | 1,143 | 231.00 | 11.75 | -1.08 | -8.42% | 22 | 84 |
| 5.43 | +0.77 | +16.52% | 146 | 793 | 232.00 | 12.50 | -2.00 | -13.79% | 122 | 105 |
| 5.13 | +0.83 | +19.30% | 1,165 | 1,088 | 233.00 | 13.49 | -1.33 | -8.97% | 37 | 73 |
| 4.86 | +0.89 | +22.42% | 76 | 551 | 234.00 | 14.17 | -0.65 | -4.39% | 28 | 33 |
| 4.41 | +0.61 | +16.05% | 9,420 | 42,063 | 235.00 | 13.90 | -2.75 | -16.52% | 8 | 2,509 |
| 4.08 | +0.60 | +17.24% | 222 | 652 | 236.00 | 16.37 | 0.00 | - | 27 | 27 |
| 3.71 | +0.52 | +16.30% | 336 | 798 | 237.00 | 16.32 | +0.51 | +3.23% | 7 | 3 |
| 3.42 | +0.39 | +12.87% | 1,043 | 4,258 | 238.00 | 15.94 | -0.64 | -3.86% | 2 | 4 |
| 3.23 | +0.42 | +14.95% | 253 | 680 | 239.00 | 18.31 | -0.88 | -4.59% | 61 | 35 |
| 3.04 | +0.39 | +14.72% | 4,545 | 55,520 | 240.00 | 18.06 | -1.35 | -6.96% | 146 | 4,340 |
| 2.09 | +0.21 | +11.17% | 10,168 | 49,296 | 245.00 | 22.68 | -1.72 | -7.05% | 66 | 3,692 |
| 1.44 | +0.12 | +9.09% | 2,442 | 52,646 | 250.00 | 26.17 | -4.75 | -15.36% | 2 | 29 |
| 0.98 | +0.07 | +7.69% | 3,483 | 39,152 | 255.00 | 30.87 | -2.31 | -6.96% | 2 | 1 |
| 0.70 | +0.05 | +7.69% | 2,329 | 23,131 | 260.00 | 42.38 | 0.00 | - | 31 | 0 |
| 0.47 | 0.00 | - | 1,087 | 24,491 | 265.00 | 47.40 | 0.00 | - | 6 | 0 |
| 0.37 | +0.01 | +2.78% | 405 | 16,403 | 270.00 | - | - | - | - | - |
| 0.27 | -0.02 | -6.90% | 180 | 7,304 | 275.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1,868 | 5,894 | 280.00 | 116.25 | 0.00 | - | 1 | 0 |
| 0.17 | -0.03 | -15.00% | 26 | 4,261 | 285.00 | 62.55 | 0.00 | - | - | 0 |
| 0.14 | +0.01 | +7.69% | 268 | 2,150 | 290.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 2,471 | 295.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 180 | 8,290 | 300.00 | 101.40 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 102 | 1,814 | 305.00 | 104.47 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 109 | 6,872 | 310.00 | 110.22 | 0.00 | - | 2 | 0 |
| 0.07 | -0.01 | -12.50% | 3 | 248 | 315.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 45 | 320.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 36 | 325.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.