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
68.249,06 +1.191,78 (+1,78%)
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
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.36 | +1.79 | +1.28% | 1 | 47 | 85.00 | 0.08 | 0.00 | - | 1 | 2,080 |
| 128.25 | 0.00 | - | 1 | 22 | 90.00 | 0.10 | 0.00 | - | 2 | 1,701 |
| 120.50 | 0.00 | - | 1 | 51 | 95.00 | 0.11 | 0.00 | - | 1 | 4,474 |
| 123.91 | 0.00 | - | 1 | 242 | 100.00 | 0.16 | 0.00 | - | 5 | 3,223 |
| 112.87 | 0.00 | - | 3 | 75 | 105.00 | 0.16 | 0.00 | - | 600 | 1,192 |
| 115.00 | 0.00 | - | 10 | 310 | 110.00 | 0.17 | 0.00 | - | 4 | 8,773 |
| 88.25 | 0.00 | - | 1 | 2 | 115.00 | 0.23 | 0.00 | - | 20 | 653 |
| 103.10 | 0.00 | - | 4 | 88 | 120.00 | 0.27 | +0.02 | +8.00% | 1 | 535 |
| 93.87 | 0.00 | - | 2 | 55 | 125.00 | 0.29 | 0.00 | - | 1 | 5,409 |
| 89.05 | 0.00 | - | 2 | 92 | 130.00 | 0.41 | 0.00 | - | 5 | 761 |
| 89.17 | 0.00 | - | 4 | 35 | 135.00 | 0.42 | 0.00 | - | 1 | 2,289 |
| 79.77 | 0.00 | - | 1 | 71 | 140.00 | 0.47 | 0.00 | - | 10 | 18,291 |
| 63.56 | 0.00 | - | 3 | 4 | 141.00 | 0.49 | 0.00 | - | 5 | 118 |
| 63.03 | 0.00 | - | 1 | 6 | 142.00 | 0.50 | -0.02 | -3.85% | 10 | 385 |
| 61.80 | 0.00 | - | 1 | 10 | 143.00 | 0.54 | -0.03 | -5.26% | 10 | 30 |
| 34.10 | 0.00 | - | 5 | 11 | 144.00 | 0.54 | 0.00 | - | 5 | 252 |
| 71.70 | 0.00 | - | 12 | 222 | 145.00 | 0.53 | -0.30 | -36.14% | 2 | 13,268 |
| 42.40 | 0.00 | - | - | 1 | 146.00 | 0.55 | 0.00 | - | 5 | 33 |
| 59.40 | 0.00 | - | 2 | 10 | 147.00 | 0.59 | 0.00 | - | 10 | 478 |
| 28.47 | 0.00 | - | 1 | 12 | 148.00 | 0.99 | 0.00 | - | 1 | 41 |
| 65.10 | 0.00 | - | 1 | 26 | 149.00 | 1.00 | 0.00 | - | 1 | 251 |
| 76.65 | -0.45 | -0.58% | 6 | 227 | 150.00 | 0.62 | -0.05 | -7.46% | 2 | 22,725 |
| 58.43 | 0.00 | - | 2 | 5 | 151.00 | 0.58 | 0.00 | - | 1 | 728 |
| 53.66 | 0.00 | - | 1 | 1 | 152.00 | 0.69 | 0.00 | - | 10 | 305 |
| 48.70 | 0.00 | - | 1 | 2 | 153.00 | 0.70 | 0.00 | - | 1 | 274 |
| 67.30 | 0.00 | - | 2 | 11 | 154.00 | 0.92 | 0.00 | - | 19 | 2,350 |
| 67.78 | 0.00 | - | 1 | 37 | 155.00 | 0.72 | -0.12 | -14.29% | 2 | 14,558 |
| 65.29 | 0.00 | - | 6 | 12 | 156.00 | 0.66 | 0.00 | - | 1,830 | 1,793 |
| 63.38 | 0.00 | - | 26 | 19 | 157.00 | 0.92 | 0.00 | - | 1 | 3,874 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 0.96 | 0.00 | - | 1 | 729 |
| 62.41 | 0.00 | - | 20 | 44 | 159.00 | 0.90 | 0.00 | - | 1 | 404 |
| 66.41 | 0.00 | - | 1 | 327 | 160.00 | 0.90 | -0.15 | -14.29% | 6 | 52,993 |
| 44.50 | 0.00 | - | 1 | 12 | 161.00 | 0.91 | 0.00 | - | 30 | 569 |
| 59.56 | 0.00 | - | 4 | 54 | 162.00 | 0.91 | 0.00 | - | 2 | 350 |
| 43.53 | 0.00 | - | 18 | 615 | 163.00 | 0.99 | 0.00 | - | 1 | 765 |
| 63.30 | +5.63 | +9.76% | 2 | 39 | 164.00 | 1.08 | 0.00 | - | 502 | 553 |
| 61.55 | 0.00 | - | 3 | 171 | 165.00 | 1.06 | -0.16 | -13.11% | 2 | 19,246 |
| 40.43 | 0.00 | - | 1 | 32 | 166.00 | 0.92 | 0.00 | - | 2 | 429 |
| 44.68 | 0.00 | - | 1 | 37 | 167.00 | 1.21 | 0.00 | - | 50 | 2,020 |
| 46.03 | 0.00 | - | 3 | 34 | 168.00 | 1.38 | 0.00 | - | 2 | 855 |
| 34.82 | 0.00 | - | 6 | 12 | 169.00 | 1.15 | 0.00 | - | 23 | 766 |
| 57.11 | 0.00 | - | 3 | 814 | 170.00 | 1.28 | -0.08 | -5.88% | 1 | 24,974 |
| 37.48 | 0.00 | - | 1 | 5 | 171.00 | 1.34 | -0.06 | -4.29% | 1,064 | 1,133 |
| 35.05 | 0.00 | - | 1 | 151 | 172.00 | 1.56 | 0.00 | - | 240 | 3,220 |
| 46.15 | 0.00 | - | 2 | 93 | 173.00 | 1.51 | 0.00 | - | 1 | 2,238 |
| 53.51 | 0.00 | - | 1 | 129 | 174.00 | 1.65 | 0.00 | - | 9 | 1,820 |
| 53.00 | +2.00 | +3.92% | 39 | 2,591 | 175.00 | 1.80 | 0.00 | - | 7 | 27,099 |
| 40.31 | 0.00 | - | 1 | 51 | 176.00 | 1.96 | 0.00 | - | 203 | 2,854 |
| 35.12 | 0.00 | - | 1 | 174 | 177.00 | 1.63 | -0.25 | -13.30% | 2 | 1,291 |
| 46.58 | 0.00 | - | 2 | 32 | 178.00 | 1.80 | 0.00 | - | 74 | 1,069 |
| 45.71 | 0.00 | - | 1 | 70 | 179.00 | 1.88 | -0.12 | -6.00% | 47 | 3,427 |
| 48.14 | 0.00 | - | 15 | 2,260 | 180.00 | 1.85 | -0.29 | -13.55% | 90 | 22,689 |
| 40.96 | 0.00 | - | 42 | 532 | 181.00 | 1.95 | -0.14 | -6.70% | 1 | 1,667 |
| 26.56 | 0.00 | - | 1 | 243 | 182.00 | 1.99 | -0.11 | -5.24% | 1 | 5,929 |
| 44.83 | 0.00 | - | 3 | 363 | 183.00 | 2.16 | +0.31 | +16.76% | 4 | 914 |
| 42.20 | 0.00 | - | 3 | 394 | 184.00 | 2.27 | 0.00 | - | 398 | 3,368 |
| 43.12 | +1.42 | +3.41% | 1 | 5,547 | 185.00 | 2.47 | -0.19 | -7.14% | 3 | 45,393 |
| 39.35 | 0.00 | - | 2 | 1,508 | 186.00 | 2.59 | 0.00 | - | 202 | 1,756 |
| 22.23 | 0.00 | - | 1 | 101 | 187.00 | 2.93 | 0.00 | - | 33 | 704 |
| 41.20 | 0.00 | - | 2 | 114 | 188.00 | 3.08 | 0.00 | - | 1,436 | 1,870 |
| 34.65 | 0.00 | - | 2 | 55 | 189.00 | 2.69 | 0.00 | - | 10 | 625 |
| 39.96 | +2.16 | +5.71% | 19 | 5,461 | 190.00 | 2.93 | -0.44 | -13.06% | 2 | 41,447 |
| 39.43 | +5.96 | +17.81% | 3 | 237 | 191.00 | 3.33 | 0.00 | - | 2 | 1,410 |
| 39.25 | 0.00 | - | 8 | 407 | 192.00 | 3.66 | 0.00 | - | 73 | 2,159 |
| 35.15 | 0.00 | - | 15 | 310 | 193.00 | 4.04 | 0.00 | - | 46 | 1,114 |
| 36.75 | +3.92 | +11.94% | 1 | 202 | 194.00 | 4.25 | 0.00 | - | 46 | 1,692 |
| 36.05 | +0.43 | +1.21% | 21 | 4,407 | 195.00 | 3.45 | -0.72 | -17.27% | 42 | 8,229 |
| 29.06 | 0.00 | - | 2 | 240 | 196.00 | 4.58 | 0.00 | - | 95 | 619 |
| 30.92 | 0.00 | - | 4 | 2,831 | 197.00 | 4.69 | 0.00 | - | 1 | 5,922 |
| 31.00 | 0.00 | - | 20 | 553 | 198.00 | 3.88 | 0.00 | - | 2 | 2,010 |
| 29.37 | 0.00 | - | 10 | 240 | 199.00 | 4.99 | 0.00 | - | 1 | 585 |
| 32.14 | +2.52 | +8.51% | 284 | 11,753 | 200.00 | 4.47 | -0.71 | -13.71% | 52 | 30,215 |
| 31.34 | +1.24 | +4.12% | 15 | 167 | 201.00 | 4.74 | +0.32 | +7.24% | 11 | 908 |
| 31.14 | +4.03 | +14.87% | 1 | 424 | 202.00 | 5.58 | 0.00 | - | 3 | 2,329 |
| 24.32 | 0.00 | - | 12 | 263 | 203.00 | 5.48 | 0.00 | - | 3 | 970 |
| 28.41 | +0.98 | +3.57% | 1 | 430 | 204.00 | 6.64 | 0.00 | - | 2 | 681 |
| 27.75 | +0.17 | +0.62% | 23 | 10,544 | 205.00 | 5.41 | -0.89 | -14.13% | 103 | 9,405 |
| 24.03 | 0.00 | - | 3 | 965 | 206.00 | 6.25 | +0.35 | +5.93% | 1 | 1,578 |
| 25.80 | 0.00 | - | 2 | 997 | 207.00 | 6.21 | 0.00 | - | 1,347 | 1,738 |
| 25.35 | +1.65 | +6.96% | 17 | 1,403 | 208.00 | 6.71 | +0.34 | +5.34% | 2 | 1,971 |
| 24.59 | +2.81 | +12.90% | 1 | 568 | 209.00 | 7.11 | 0.00 | - | 496 | 2,547 |
| 24.24 | +1.84 | +8.21% | 51 | 12,622 | 210.00 | 6.64 | -1.01 | -13.20% | 266 | 8,536 |
| 23.72 | +2.15 | +9.97% | 1 | 623 | 211.00 | 7.21 | -0.20 | -2.70% | 13 | 1,032 |
| 22.49 | +1.27 | +5.98% | 6 | 1,911 | 212.00 | 7.49 | -0.06 | -0.79% | 19 | 882 |
| 22.10 | +0.10 | +0.45% | 5 | 4,984 | 213.00 | 7.86 | -0.08 | -1.01% | 14 | 3,860 |
| 21.52 | +0.52 | +2.48% | 1 | 2,257 | 214.00 | 8.19 | -0.39 | -4.55% | 13 | 829 |
| 20.95 | +1.75 | +9.11% | 195 | 6,735 | 215.00 | 8.25 | -1.42 | -14.68% | 50 | 4,436 |
| 20.22 | +1.69 | +9.12% | 4 | 1,180 | 216.00 | 8.87 | -0.87 | -8.93% | 13 | 571 |
| 18.29 | 0.00 | - | 16 | 1,127 | 217.00 | 9.16 | -0.99 | -9.75% | 16 | 610 |
| 19.22 | +1.10 | +6.07% | 5 | 897 | 218.00 | 9.53 | -0.22 | -2.26% | 13 | 3,381 |
| 18.40 | +1.10 | +6.36% | 2 | 1,540 | 219.00 | 9.90 | -0.08 | -0.80% | 17 | 462 |
| 18.21 | +1.96 | +12.06% | 548 | 37,610 | 220.00 | 10.40 | -1.00 | -8.77% | 150 | 36,763 |
| 17.35 | +1.59 | +10.09% | 16 | 1,137 | 221.00 | 10.89 | -0.69 | -5.96% | 15 | 202 |
| 16.37 | +1.14 | +7.49% | 56 | 904 | 222.00 | 11.17 | -0.55 | -4.69% | 15 | 84 |
| 16.34 | +1.50 | +10.11% | 111 | 1,385 | 223.00 | 11.73 | -1.06 | -8.29% | 16 | 152 |
| 15.92 | +1.32 | +9.04% | 233 | 2,495 | 224.00 | 11.84 | -1.07 | -8.29% | 15 | 478 |
| 15.39 | +1.74 | +12.75% | 709 | 7,184 | 225.00 | 12.65 | +0.05 | +0.40% | 26 | 1,539 |
| 12.91 | +1.42 | +12.36% | 2,127 | 11,107 | 230.00 | 14.90 | -0.47 | -3.06% | 1,137 | 1,691 |
| 10.70 | +0.98 | +10.08% | 843 | 3,802 | 235.00 | 18.25 | 0.00 | - | 10 | 41 |
| 8.92 | +0.97 | +12.20% | 1,485 | 25,464 | 240.00 | 22.82 | 0.00 | - | 34 | 203 |
| 7.28 | +0.83 | +12.87% | 112 | 5,233 | 245.00 | 24.75 | 0.00 | - | 1 | 3 |
| 5.99 | +0.68 | +12.81% | 2,007 | 34,431 | 250.00 | 32.50 | 0.00 | - | 8 | 176 |
| 4.88 | +0.46 | +10.41% | 81 | 4,217 | 255.00 | 53.00 | 0.00 | - | 1 | 0 |
| 3.98 | +0.41 | +11.48% | 537 | 31,347 | 260.00 | 37.20 | -2.77 | -6.93% | 12 | 62 |
| 3.17 | +0.19 | +6.38% | 47 | 4,484 | 265.00 | 41.82 | 0.00 | - | - | 0 |
| 2.61 | +0.11 | +4.40% | 192 | 4,152 | 270.00 | 47.89 | 0.00 | - | 1 | 0 |
| 2.10 | +0.13 | +6.60% | 110 | 3,279 | 275.00 | 51.79 | 0.00 | - | 1 | 0 |
| 1.71 | +0.08 | +4.91% | 281 | 9,711 | 280.00 | 57.25 | 0.00 | - | 2 | 0 |
| 1.40 | -0.04 | -2.78% | 33 | 4,259 | 285.00 | 79.38 | 0.00 | - | 10 | 0 |
| 1.18 | +0.06 | +5.36% | 2,783 | 24,268 | 290.00 | 104.36 | 0.00 | - | - | 0 |
| 0.97 | -0.03 | -3.00% | 1,978 | 3,608 | 295.00 | 93.30 | 0.00 | - | - | 0 |
| 0.83 | +0.02 | +2.47% | 2,496 | 22,894 | 300.00 | 92.30 | 0.00 | - | 5 | 0 |
| 0.69 | -0.04 | -5.48% | 8 | 374 | 305.00 | - | - | - | - | - |
| 0.57 | -0.02 | -3.39% | 115 | 1,926 | 310.00 | 89.58 | 0.00 | - | 25 | 0 |
| 0.50 | -0.07 | -12.28% | 1 | 79 | 315.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 10 | 29 | 320.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 52 | 325.00 | - | - | - | - | - |
| 0.34 | -0.04 | -10.53% | 14 | 244 | 330.00 | 106.44 | 0.00 | - | - | 0 |
© 2024 Yahoo. Todos os direitos reservados.