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
67.958,32 +974,75 (+1,46%)
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
18 de outubro 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 | 0.03 | 0.00 | - | 50 | 960 |
| 123.50 | 0.00 | - | 2 | 4 | 100.00 | 0.03 | 0.00 | - | 12 | 3,177 |
| - | - | - | - | - | 105.00 | 0.04 | 0.00 | - | 20 | 461 |
| 115.32 | +13.38 | +13.13% | 20 | 3 | 110.00 | 0.04 | 0.00 | - | 10 | 168 |
| - | - | - | - | - | 115.00 | 0.05 | 0.00 | - | 10 | 2,629 |
| 103.32 | 0.00 | - | 1 | 2 | 120.00 | 0.07 | 0.00 | - | 3 | 6,374 |
| - | - | - | - | - | 125.00 | 0.08 | 0.00 | - | 2 | 238 |
| 77.88 | 0.00 | - | - | 2 | 130.00 | 0.08 | -0.02 | -20.00% | 3 | 511 |
| 67.75 | 0.00 | - | 1 | 1 | 135.00 | 0.09 | -0.07 | -43.75% | 2 | 504 |
| 63.22 | 0.00 | - | 10 | 13 | 140.00 | 0.15 | 0.00 | - | 3 | 419 |
| 64.00 | 0.00 | - | 1 | 1 | 145.00 | 0.17 | 0.00 | - | 7 | 2,156 |
| 74.95 | +15.25 | +25.54% | 1 | 8 | 150.00 | 0.19 | 0.00 | - | 24 | 21,390 |
| 70.96 | 0.00 | - | 2 | 2 | 155.00 | 0.27 | 0.00 | - | 10 | 12,026 |
| 64.22 | 0.00 | - | 2 | 7 | 160.00 | 0.28 | -0.04 | -12.50% | 12 | 9,907 |
| 44.91 | 0.00 | - | 1 | 1 | 165.00 | 0.36 | -0.04 | -10.00% | 10 | 9,881 |
| 53.00 | 0.00 | - | 1 | 45 | 170.00 | 0.44 | -0.04 | -8.33% | 2 | 48,121 |
| 42.07 | 0.00 | - | 5 | 21 | 175.00 | 0.49 | -0.10 | -16.95% | 29 | 12,391 |
| 33.48 | 0.00 | - | 1 | 1 | 176.00 | 0.61 | 0.00 | - | 10 | 2,206 |
| 35.09 | 0.00 | - | 2 | 2 | 177.00 | 0.73 | 0.00 | - | 8 | 177 |
| 31.44 | 0.00 | - | 2 | 2 | 178.00 | 0.91 | 0.00 | - | 62 | 251 |
| 26.19 | 0.00 | - | 2 | 2 | 179.00 | 0.66 | 0.00 | - | 1 | 5,837 |
| 45.00 | 0.00 | - | 1 | 177 | 180.00 | 0.60 | -0.24 | -28.57% | 47 | 12,837 |
| 28.83 | 0.00 | - | 1 | 3 | 181.00 | 0.70 | -0.18 | -20.45% | 3 | 96 |
| 35.44 | 0.00 | - | 7 | 139 | 182.00 | 0.69 | -0.15 | -17.86% | 3 | 5,887 |
| 41.45 | +19.77 | +91.19% | 3 | 12 | 183.00 | 0.89 | 0.00 | - | 60 | 159 |
| 30.13 | 0.00 | - | 2 | 2 | 184.00 | 0.92 | 0.00 | - | 19 | 473 |
| 40.65 | -0.68 | -1.65% | 9 | 125 | 185.00 | 0.86 | -0.03 | -3.37% | 6,001 | 10,592 |
| 34.30 | 0.00 | - | 10 | 11 | 186.00 | 0.93 | -0.14 | -13.08% | 8 | 1,527 |
| 33.30 | 0.00 | - | 3 | 17 | 187.00 | 1.12 | 0.00 | - | 3 | 328 |
| 38.94 | +6.94 | +21.69% | 2 | 11 | 188.00 | 1.01 | -0.15 | -12.93% | 6 | 689 |
| 16.74 | 0.00 | - | 1 | 37 | 189.00 | 1.13 | 0.00 | - | 5 | 16,399 |
| 36.90 | +1.87 | +5.34% | 2 | 865 | 190.00 | 1.12 | -0.18 | -13.85% | 39 | 17,844 |
| 29.75 | 0.00 | - | 6 | 54 | 191.00 | 1.18 | 0.00 | - | 3 | 6,084 |
| 34.00 | 0.00 | - | 2 | 127 | 192.00 | 1.40 | 0.00 | - | 15 | 5,168 |
| 25.07 | 0.00 | - | 7 | 231 | 193.00 | 1.63 | 0.00 | - | 1 | 1,016 |
| 31.90 | 0.00 | - | 4 | 97 | 194.00 | 1.50 | -0.10 | -6.25% | 4 | 2,391 |
| 30.80 | -0.36 | -1.16% | 4 | 7,543 | 195.00 | 1.44 | -0.47 | -24.61% | 5,029 | 18,561 |
| 27.10 | 0.00 | - | 2 | 425 | 196.00 | 1.70 | -0.35 | -17.07% | 19 | 1,816 |
| 28.55 | 0.00 | - | 1 | 66 | 197.00 | 1.65 | -0.57 | -25.68% | 2 | 5,278 |
| 23.40 | 0.00 | - | 4 | 616 | 198.00 | 1.75 | -0.16 | -8.38% | 43 | 2,494 |
| 28.89 | +5.53 | +23.67% | 1 | 1,381 | 199.00 | 1.80 | -0.39 | -17.81% | 3 | 5,247 |
| 27.00 | +2.00 | +8.00% | 81 | 1,565 | 200.00 | 1.95 | -0.65 | -25.00% | 4,504 | 14,430 |
| 27.65 | +0.96 | +3.60% | 10 | 2,244 | 201.00 | 2.63 | 0.00 | - | 10 | 566 |
| 24.87 | +0.02 | +0.08% | 4 | 1,662 | 202.00 | 2.28 | -0.43 | -15.87% | 9 | 6,313 |
| 19.08 | 0.00 | - | 2 | 1,680 | 203.00 | 2.51 | -0.73 | -22.53% | 17 | 1,518 |
| 22.03 | 0.00 | - | 2 | 1,310 | 204.00 | 2.70 | -1.10 | -28.95% | 58 | 3,198 |
| 22.52 | +1.59 | +7.60% | 5 | 4,714 | 205.00 | 2.79 | -0.57 | -16.96% | 216 | 13,346 |
| 23.00 | +2.71 | +13.36% | 7 | 535 | 206.00 | 3.13 | +0.13 | +4.33% | 2 | 6,728 |
| 21.04 | -0.66 | -3.04% | 1 | 5,944 | 207.00 | 3.15 | -0.18 | -5.41% | 101 | 13,073 |
| 20.65 | -0.30 | -1.43% | 3 | 576 | 208.00 | 3.50 | -0.77 | -18.03% | 7 | 1,718 |
| 17.91 | 0.00 | - | 1 | 904 | 209.00 | 4.13 | 0.00 | - | 73 | 3,883 |
| 19.96 | +2.27 | +12.83% | 419 | 12,616 | 210.00 | 3.70 | -1.30 | -26.00% | 2,669 | 26,171 |
| 17.25 | 0.00 | - | 10 | 17,909 | 211.00 | 4.16 | -0.26 | -5.88% | 1 | 1,921 |
| 18.50 | +2.06 | +12.53% | 77 | 23,522 | 212.00 | 4.77 | -0.49 | -9.32% | 6 | 6,432 |
| 16.91 | +1.11 | +7.03% | 20 | 2,642 | 213.00 | 4.89 | -0.38 | -7.21% | 52 | 2,144 |
| 15.75 | -0.96 | -5.75% | 42 | 6,658 | 214.00 | 4.94 | -0.54 | -9.85% | 31 | 4,510 |
| 16.30 | +2.21 | +15.68% | 282 | 12,872 | 215.00 | 5.05 | -0.69 | -12.02% | 9,870 | 16,653 |
| 15.58 | +1.78 | +12.90% | 57 | 183 | 216.00 | 6.74 | 0.00 | - | 47 | 140 |
| 15.10 | +2.23 | +17.33% | 8 | 248 | 217.00 | 6.41 | +0.25 | +4.06% | 41 | 778 |
| 13.02 | +0.41 | +3.25% | 2 | 207 | 218.00 | 6.20 | -1.00 | -13.89% | 1,404 | 11,265 |
| 12.35 | -0.16 | -1.28% | 33 | 129 | 219.00 | 6.74 | -1.26 | -15.75% | 49 | 188 |
| 13.12 | +1.80 | +15.90% | 634 | 28,806 | 220.00 | 6.93 | -1.92 | -21.69% | 3,144 | 19,794 |
| 12.41 | +1.43 | +13.02% | 107 | 456 | 221.00 | 8.42 | 0.00 | - | 174 | 819 |
| 11.37 | +1.10 | +10.71% | 72 | 344 | 222.00 | 7.84 | -0.98 | -11.11% | 81 | 200 |
| 11.30 | +1.36 | +13.68% | 254 | 431 | 223.00 | 8.20 | -1.17 | -12.49% | 64 | 134 |
| 10.73 | +1.39 | +14.88% | 226 | 111 | 224.00 | 8.94 | -0.85 | -8.68% | 133 | 227 |
| 10.23 | +1.37 | +15.46% | 1,708 | 27,143 | 225.00 | 8.95 | -2.22 | -19.87% | 55 | 4,067 |
| 9.66 | +0.77 | +8.66% | 51 | 1,618 | 226.00 | 9.75 | -0.69 | -6.61% | 1 | 1,351 |
| 9.30 | +0.17 | +1.86% | 29 | 97 | 227.00 | - | - | - | - | - |
| 8.40 | +0.76 | +9.95% | 294 | 312 | 228.00 | - | - | - | - | - |
| 8.44 | +1.20 | +16.57% | 99 | 198 | 229.00 | 11.18 | -1.69 | -13.13% | 22 | 0 |
| 7.90 | +0.98 | +14.16% | 2,553 | 13,898 | 230.00 | 12.44 | -0.91 | -6.82% | 1 | 322 |
| 7.18 | +0.01 | +0.14% | 55 | 251 | 231.00 | 12.22 | -1.57 | -11.39% | - | - |
| 7.05 | +0.48 | +7.31% | 48 | 555 | 232.00 | - | - | - | - | - |
| 6.37 | -0.21 | -3.19% | 254 | 333 | 233.00 | 14.18 | -0.87 | -5.78% | - | - |
| 6.19 | -0.05 | -0.80% | 51 | 397 | 234.00 | 13.91 | -4.42 | -24.11% | 11 | 1 |
| 6.03 | +0.93 | +18.24% | 2,183 | 35,105 | 235.00 | 14.95 | -1.54 | -9.34% | 63 | 104 |
| 5.55 | +0.64 | +13.03% | 160 | 135 | 236.00 | - | - | - | - | - |
| 5.10 | +0.54 | +11.84% | 181 | 575 | 237.00 | - | - | - | - | - |
| 4.98 | +0.43 | +9.45% | 282 | 417 | 238.00 | 23.18 | 0.00 | - | - | 1 |
| 4.56 | +0.33 | +7.80% | 92 | 172 | 239.00 | - | - | - | - | - |
| 4.47 | +0.65 | +17.02% | 8,920 | 12,952 | 240.00 | 18.09 | -2.16 | -10.67% | 22 | 325 |
| 3.27 | +0.37 | +12.76% | 536 | 24,059 | 245.00 | 22.51 | -1.66 | -6.87% | 2 | 131 |
| 2.44 | +0.23 | +10.41% | 13,804 | 15,280 | 250.00 | 27.32 | -2.14 | -7.26% | 13 | 86 |
| 1.76 | +0.09 | +5.39% | 219 | 7,656 | 255.00 | - | - | - | - | - |
| 1.30 | +0.06 | +4.84% | 3,934 | 5,310 | 260.00 | - | - | - | - | - |
| 0.97 | +0.04 | +4.30% | 105 | 4,458 | 265.00 | 46.53 | 0.00 | - | - | 0 |
| 0.73 | -0.02 | -2.67% | 277 | 8,509 | 270.00 | - | - | - | - | - |
| 0.59 | +0.03 | +5.36% | 98 | 6,179 | 275.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1,056 | 5,680 | 280.00 | 57.98 | 0.00 | - | 1 | 0 |
| 0.38 | 0.00 | - | 175 | 3,170 | 285.00 | - | - | - | - | - |
| 0.30 | -0.01 | -3.23% | 366 | 6,808 | 290.00 | - | - | - | - | - |
| 0.23 | -0.01 | -4.17% | 218 | 1,206 | 295.00 | 72.21 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 822 | 7,835 | 300.00 | 77.89 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 6 | 558 | 305.00 | - | - | - | - | - |
| 0.16 | -0.01 | -5.88% | 143 | 3,113 | 310.00 | 109.10 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.