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
91,04 +0,25 (+0,28%) OURO
1.861,50 -4,60 (-0,25%) Bitcoin USD
27.943,46 +948,32 (+3,51%)
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 dezembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 102.37 | 0.00 | - | 2 | 174 | 85.00 | 0.70 | +0.04 | +6.06% | 5 | 3,700 |
| 100.96 | 0.00 | - | 2 | 78 | 90.00 | 0.73 | 0.00 | - | 3 | 5,543 |
| 100.56 | 0.00 | - | 148 | 115 | 95.00 | 0.99 | 0.00 | - | 1 | 5,713 |
| 98.41 | 0.00 | - | 22 | 105 | 100.00 | 1.24 | 0.00 | - | 1 | 14,310 |
| 84.90 | 0.00 | - | 1 | 33 | 105.00 | 1.50 | 0.00 | - | 50 | 423 |
| 72.00 | 0.00 | - | 2 | 16 | 110.00 | 1.33 | 0.00 | - | 2 | 823 |
| 87.62 | 0.00 | - | 10 | 6 | 115.00 | 1.65 | 0.00 | - | 10 | 313 |
| 80.71 | 0.00 | - | 2 | 44 | 120.00 | 2.20 | 0.00 | - | 10 | 87 |
| 73.84 | 0.00 | - | 4 | 93 | 125.00 | 2.30 | 0.00 | - | 1 | 268 |
| 72.11 | 0.00 | - | 48 | 102 | 130.00 | 3.07 | 0.00 | - | 380 | 8,076 |
| 50.70 | 0.00 | - | 8 | 624 | 135.00 | 3.63 | 0.00 | - | 3,000 | 8,444 |
| 47.30 | +0.31 | +0.66% | 3 | 37 | 140.00 | 4.05 | +0.01 | +0.25% | 20 | 16,152 |
| 46.31 | 0.00 | - | 3 | 56 | 141.00 | 4.47 | 0.00 | - | 1 | 23 |
| 63.96 | 0.00 | - | 34 | 26 | 142.00 | 4.49 | 0.00 | - | 177 | 166 |
| 63.24 | 0.00 | - | 20 | 19 | 143.00 | 4.46 | 0.00 | - | 182 | 186 |
| 43.43 | 0.00 | - | 15 | 200 | 144.00 | 4.66 | 0.00 | - | 1 | 89 |
| 43.63 | 0.00 | - | 5 | 85 | 145.00 | 4.78 | 0.00 | - | 2,750 | 10,134 |
| 58.73 | 0.00 | - | 4 | 113 | 146.00 | 3.95 | 0.00 | - | 1 | 159 |
| 46.29 | 0.00 | - | 2 | 36 | 147.00 | 8.03 | 0.00 | - | - | 15 |
| 45.46 | 0.00 | - | 12 | 16 | 148.00 | 5.20 | 0.00 | - | 1 | 210 |
| 44.66 | 0.00 | - | 8 | 12 | 149.00 | 8.27 | 0.00 | - | - | 1 |
| 51.93 | 0.00 | - | 1 | 117 | 150.00 | 5.82 | 0.00 | - | 74 | 23,214 |
| 39.46 | 0.00 | - | 11 | 56 | 151.00 | 5.86 | 0.00 | - | 52 | 53 |
| 56.36 | 0.00 | - | 27 | 60 | 152.00 | 5.42 | 0.00 | - | 2 | 63 |
| 36.92 | 0.00 | - | 4 | 6 | 153.00 | 9.93 | 0.00 | - | 10 | 107 |
| - | - | - | - | - | 154.00 | 6.36 | 0.00 | - | 1 | 1,111 |
| 35.13 | 0.00 | - | 4 | 35 | 155.00 | 7.17 | 0.00 | - | 2 | 23,336 |
| 48.56 | 0.00 | - | 2 | 3 | 156.00 | 6.80 | 0.00 | - | 500 | 588 |
| 48.00 | 0.00 | - | 2 | 4 | 157.00 | 6.90 | 0.00 | - | 1 | 91 |
| 47.03 | 0.00 | - | - | 21 | 158.00 | 6.13 | 0.00 | - | 10 | 196 |
| 46.18 | 0.00 | - | 4 | 3 | 159.00 | 6.34 | 0.00 | - | 4 | 98 |
| 38.06 | 0.00 | - | 1 | 25 | 160.00 | 7.85 | +0.15 | +1.95% | 180 | 32,913 |
| 44.94 | 0.00 | - | 40 | 21 | 161.00 | 8.23 | 0.00 | - | 100 | 569 |
| 44.44 | 0.00 | - | - | 12 | 162.00 | 6.99 | 0.00 | - | 150 | 439 |
| 37.16 | 0.00 | - | 2 | 128 | 163.00 | 7.14 | 0.00 | - | 56 | 548 |
| 45.17 | 0.00 | - | 2 | 1,421 | 164.00 | 7.38 | 0.00 | - | 165 | 3,441 |
| 27.50 | 0.00 | - | 2 | 1,156 | 165.00 | 9.66 | 0.00 | - | 80 | 14,534 |
| 34.40 | 0.00 | - | 2 | 4 | 166.00 | 7.88 | 0.00 | - | 97 | 494 |
| 42.08 | 0.00 | - | 4 | 8 | 167.00 | 8.44 | 0.00 | - | 2 | 2,412 |
| 42.22 | 0.00 | - | 2 | 2 | 168.00 | 7.69 | 0.00 | - | 36 | 3,282 |
| 34.31 | 0.00 | - | 2 | 2 | 169.00 | 8.04 | 0.00 | - | 1,031 | 2,158 |
| 24.29 | 0.00 | - | 2 | 2,401 | 170.00 | 10.80 | 0.00 | - | 5,001 | 33,971 |
| 39.98 | 0.00 | - | 2 | 4 | 171.00 | 9.51 | 0.00 | - | 2 | 1,793 |
| 38.81 | 0.00 | - | 2 | 4 | 172.00 | 9.70 | 0.00 | - | 20 | 626 |
| 40.38 | 0.00 | - | 2 | 2 | 173.00 | 8.97 | 0.00 | - | 118 | 824 |
| 29.55 | 0.00 | - | 1 | 12 | 174.00 | 9.13 | 0.00 | - | 162 | 1,887 |
| 22.45 | +0.93 | +4.32% | 1 | 4,116 | 175.00 | 13.15 | 0.00 | - | 5,002 | 31,934 |
| 20.63 | 0.00 | - | 3 | 32 | 176.00 | 13.13 | 0.00 | - | 2 | 1,718 |
| 31.49 | 0.00 | - | 2 | 2 | 177.00 | 11.08 | 0.00 | - | 4 | 1,267 |
| 20.03 | 0.00 | - | 3 | 26 | 178.00 | 13.27 | 0.00 | - | 1 | 506 |
| 31.73 | 0.00 | - | 2 | 12 | 179.00 | 13.32 | -0.45 | -3.27% | 5 | 495 |
| 19.03 | +0.83 | +4.56% | 3 | 8,625 | 180.00 | 13.96 | -0.60 | -4.12% | 290 | 43,780 |
| 16.52 | -0.31 | -1.84% | 280 | 1,632 | 185.00 | 16.62 | +0.17 | +1.03% | 281 | 19,862 |
| 14.71 | +0.46 | +3.23% | 2 | 11,440 | 190.00 | 19.85 | 0.00 | - | 1 | 10,350 |
| 11.54 | 0.00 | - | 33 | 8,156 | 195.00 | 22.42 | 0.00 | - | 4 | 16,871 |
| 9.87 | 0.00 | - | 6 | 4,743 | 200.00 | 25.45 | 0.00 | - | 39 | 973 |
| 7.74 | 0.00 | - | 23 | 3,265 | 205.00 | 28.18 | 0.00 | - | 1 | 776 |
| 6.45 | +0.20 | +3.20% | 20 | 15,552 | 210.00 | 33.28 | 0.00 | - | 3 | 4,551 |
| 5.17 | 0.00 | - | 1 | 3,264 | 215.00 | 27.08 | 0.00 | - | 6 | 53 |
| 3.63 | 0.00 | - | 8 | 3,121 | 220.00 | 31.17 | 0.00 | - | 2 | 11 |
| 3.10 | 0.00 | - | 29 | 243 | 225.00 | 50.02 | 0.00 | - | 1 | 2 |
| 2.43 | +0.24 | +10.96% | 3 | 394 | 230.00 | 41.90 | 0.00 | - | 1 | 0 |
| 1.89 | 0.00 | - | 1 | 404 | 235.00 | 48.52 | 0.00 | - | 1 | 1 |
| 1.57 | 0.00 | - | 1 | 324 | 240.00 | 63.35 | 0.00 | - | 45 | 0 |
| 1.58 | 0.00 | - | 2 | 588 | 245.00 | 54.49 | 0.00 | - | 3 | 1 |
| 0.83 | 0.00 | - | 33 | 4,783 | 250.00 | 82.50 | 0.00 | - | 2 | 0 |
| 0.74 | 0.00 | - | 10 | 212 | 255.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 5 | 327 | 260.00 | 75.50 | 0.00 | - | - | 1 |
| 0.46 | 0.00 | - | 15 | 99 | 265.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 5 | 173 | 270.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 15 | 161 | 275.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 5 | 109 | 280.00 | 84.56 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 36 | 285.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 1,122 | 290.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 15,277 | 295.00 | 101.64 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Todos os direitos reservados.
