Mercado fechado
BOVESPA
116.565,17 +834,41 (+0,72%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
50.874,98 -679,97 (-1,32%) PETROLEO CRU
90,77 -0,94 (-1,02%) OURO
1.864,60 -14,00 (-0,75%) Bitcoin USD
27.154,11 +154,56 (+0,57%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 95.35 | 0.00 | - | 1 | 30 | 85.00 | 0.73 | -0.03 | -3.95% | 8 | 1,129 |
| 106.76 | 0.00 | - | 1 | 18 | 90.00 | 0.76 | 0.00 | - | 2 | 1,447 |
| 95.00 | 0.00 | - | 37 | 49 | 95.00 | 0.81 | 0.00 | - | 1 | 3,249 |
| 81.00 | 0.00 | - | 1 | 100 | 100.00 | 1.31 | +0.28 | +27.18% | 51 | 1,276 |
| 89.00 | 0.00 | - | 1 | 66 | 105.00 | 1.54 | 0.00 | - | 5 | 306 |
| 82.70 | 0.00 | - | 2 | 744 | 110.00 | 1.48 | 0.00 | - | 1,600 | 7,970 |
| 68.86 | 0.00 | - | 1 | 2 | 115.00 | 2.08 | 0.00 | - | 34 | 512 |
| 63.50 | 0.00 | - | 1 | 62 | 120.00 | 2.43 | 0.00 | - | 25 | 130 |
| 75.09 | 0.00 | - | 18 | 49 | 125.00 | 2.68 | +0.45 | +20.18% | 2 | 3,480 |
| 62.49 | 0.00 | - | 4 | 22 | 130.00 | 3.24 | 0.00 | - | 100 | 361 |
| 58.60 | 0.00 | - | 19 | 14 | 135.00 | 3.75 | 0.00 | - | 1 | 1,746 |
| 47.37 | 0.00 | - | 12 | 47 | 140.00 | 4.60 | 0.00 | - | 22 | 10,608 |
| - | - | - | - | - | 141.00 | 4.03 | 0.00 | - | 4 | 14 |
| 45.35 | 0.00 | - | 3 | 3 | 142.00 | 4.70 | 0.00 | - | 319 | 320 |
| 44.56 | 0.00 | - | 9 | 9 | 143.00 | 4.92 | 0.00 | - | 13 | 13 |
| 44.93 | 0.00 | - | - | 10 | 144.00 | 4.99 | 0.00 | - | 115 | 215 |
| 51.00 | 0.00 | - | 5 | 95 | 145.00 | 4.85 | -0.51 | -9.51% | 1 | 12,719 |
| 46.58 | 0.00 | - | 8 | 10 | 147.00 | 8.98 | 0.00 | - | 1 | 1 |
| 41.12 | +41.12 | - | 12 | 0 | 148.00 | 5.01 | 0.00 | - | 1 | 42 |
| 40.61 | +40.61 | - | 24 | 0 | 149.00 | - | - | - | - | - |
| 41.01 | 0.00 | - | 2 | 52 | 150.00 | 5.97 | +0.18 | +3.11% | 10 | 20,892 |
| - | - | - | - | - | 152.00 | 5.88 | 0.00 | - | 46 | 47 |
| 47.16 | 0.00 | - | 1 | 1 | 153.00 | - | - | - | - | - |
| - | - | - | - | - | 154.00 | 7.09 | 0.00 | - | 1 | 1 |
| 35.84 | 0.00 | - | 1 | 19 | 155.00 | 7.45 | 0.00 | - | 8 | 4,028 |
| - | - | - | - | - | 156.00 | 7.67 | 0.00 | - | 8 | 197 |
| 51.21 | 0.00 | - | 1 | 1 | 157.00 | 6.36 | 0.00 | - | 1,250 | 3,850 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 11.95 | 0.00 | - | 20 | 120 |
| 40.53 | 0.00 | - | - | 2 | 159.00 | 8.14 | 0.00 | - | 8 | 199 |
| 32.60 | 0.00 | - | 1 | 152 | 160.00 | 7.68 | -0.75 | -8.90% | 1 | 21,340 |
| 42.31 | 0.00 | - | 1 | 3 | 161.00 | 6.68 | 0.00 | - | 3 | 28 |
| 34.25 | 0.00 | - | 5 | 8 | 162.00 | 7.57 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 163.00 | 7.40 | 0.00 | - | 44 | 52 |
| 44.05 | 0.00 | - | 39 | 42 | 164.00 | 13.68 | 0.00 | - | 9 | 9 |
| 27.88 | 0.00 | - | 7 | 72 | 165.00 | 9.68 | 0.00 | - | 4 | 8,352 |
| - | - | - | - | - | 166.00 | 14.18 | 0.00 | - | 199 | 244 |
| 35.14 | 0.00 | - | 15 | 41 | 167.00 | 10.71 | 0.00 | - | 6 | 180 |
| 42.97 | 0.00 | - | 1 | 5 | 168.00 | 10.72 | 0.00 | - | 3 | 197 |
| 35.32 | 0.00 | - | 2 | 8 | 169.00 | 10.56 | 0.00 | - | 6 | 199 |
| 25.56 | 0.00 | - | 12 | 98 | 170.00 | 10.43 | -1.39 | -11.76% | 1 | 16,973 |
| 29.60 | 0.00 | - | 4 | 4 | 171.00 | 10.88 | +1.15 | +11.82% | 8 | 143 |
| 28.33 | 0.00 | - | 114 | 130 | 172.00 | 8.70 | 0.00 | - | 70 | 208 |
| 30.00 | 0.00 | - | 15 | 88 | 173.00 | 11.48 | -4.84 | -29.66% | 57 | 54 |
| 28.56 | 0.00 | - | 5 | 15 | 174.00 | 8.66 | 0.00 | - | 5 | 82 |
| 22.79 | -0.50 | -2.15% | 5 | 1,255 | 175.00 | 12.83 | 0.00 | - | 1 | 15,380 |
| 20.70 | 0.00 | - | 3 | 29 | 176.00 | 12.47 | +2.23 | +21.78% | 8 | 90 |
| 35.95 | 0.00 | - | 8 | 89 | 177.00 | 12.83 | +1.39 | +12.15% | 15 | 382 |
| 20.80 | 0.00 | - | 10 | 12 | 178.00 | 13.23 | -0.76 | -5.43% | 8 | 209 |
| 24.39 | 0.00 | - | 1 | 9 | 179.00 | 13.81 | +1.72 | +14.23% | 24 | 87 |
| 19.47 | 0.00 | - | 42 | 464 | 180.00 | 14.05 | -0.46 | -3.17% | 8 | 10,074 |
| 19.63 | 0.00 | - | 2 | 364 | 181.00 | 14.43 | -0.23 | -1.57% | 31 | 174 |
| 18.46 | 0.00 | - | 77 | 80 | 182.00 | 13.61 | 0.00 | - | 22 | 35 |
| 18.09 | 0.00 | - | 26 | 238 | 183.00 | 15.76 | +2.18 | +16.05% | 25 | 117 |
| 17.49 | 0.00 | - | 13 | 302 | 184.00 | 14.37 | 0.00 | - | 2 | 99 |
| 16.70 | 0.00 | - | 3 | 5,682 | 185.00 | 16.20 | -0.56 | -3.34% | 9 | 10,422 |
| 15.33 | 0.00 | - | 17 | 25 | 186.00 | 18.54 | 0.00 | - | 3 | 328 |
| 15.77 | 0.00 | - | 24 | 42 | 187.00 | 17.18 | +1.28 | +8.05% | 16 | 155 |
| 19.24 | 0.00 | - | 1 | 4 | 188.00 | 15.55 | 0.00 | - | 20 | 90 |
| 19.44 | 0.00 | - | 6 | 14 | 189.00 | 16.52 | 0.00 | - | 2 | 27 |
| 14.46 | -0.69 | -4.55% | 1,016 | 3,084 | 190.00 | 19.19 | 0.00 | - | 2 | 7,810 |
| 25.06 | 0.00 | - | 4 | 89 | 191.00 | 14.46 | 0.00 | - | 1 | 4 |
| 13.57 | 0.00 | - | 2 | 65 | 192.00 | 15.81 | 0.00 | - | 40 | 64 |
| 15.65 | 0.00 | - | 5 | 79 | 193.00 | 21.15 | 0.00 | - | 1 | 9 |
| 12.51 | 0.00 | - | 12 | 51 | 194.00 | 16.67 | 0.00 | - | 14 | 29 |
| 12.86 | 0.00 | - | 2 | 223 | 195.00 | 23.61 | 0.00 | - | 9 | 1,028 |
| 11.83 | 0.00 | - | 21 | 114 | 196.00 | 24.45 | 0.00 | - | 1 | 84 |
| 11.39 | 0.00 | - | 47 | 148 | 197.00 | 19.54 | 0.00 | - | 12 | 102 |
| 11.58 | 0.00 | - | 184 | 281 | 198.00 | 20.59 | 0.00 | - | 2 | 53 |
| 10.05 | -0.50 | -4.74% | 10 | 2,050 | 200.00 | 26.09 | 0.00 | - | 1 | 500 |
| 9.01 | 0.00 | - | 3 | 214 | 205.00 | 28.80 | 0.00 | - | 46 | 290 |
| 6.57 | 0.00 | - | 3 | 375 | 210.00 | 34.76 | 0.00 | - | 2 | 754 |
| 5.53 | +0.17 | +3.17% | 2,032 | 751 | 215.00 | 38.75 | 0.00 | - | 2 | 2 |
| 4.70 | +0.47 | +11.11% | 21 | 5,902 | 220.00 | 43.60 | 0.00 | - | 7 | 18 |
| 3.57 | 0.00 | - | 1 | 263 | 225.00 | 37.50 | 0.00 | - | 9 | 18 |
| 3.05 | 0.00 | - | 1 | 3,050 | 230.00 | 42.73 | 0.00 | - | 1 | 1 |
| 2.14 | 0.00 | - | 4 | 546 | 235.00 | 49.57 | 0.00 | - | 5 | 0 |
| 1.74 | 0.00 | - | 1 | 2,056 | 240.00 | 63.65 | 0.00 | - | 50 | 0 |
| 1.30 | 0.00 | - | 1 | 603 | 245.00 | 66.20 | +5.05 | +8.26% | 50 | 0 |
| 1.15 | 0.00 | - | 5 | 364 | 250.00 | 55.05 | 0.00 | - | 1 | 2 |
| 1.57 | 0.00 | - | 3 | 27 | 255.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 130 | 260.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 88 | 265.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 5 | 356 | 270.00 | 95.51 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 5 | 164 | 275.00 | 100.18 | 0.00 | - | - | 0 |
| 0.25 | 0.00 | - | 10 | 523 | 280.00 | 95.00 | 0.00 | - | - | 0 |
| 0.38 | 0.00 | - | 10 | 13 | 285.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 63 | 290.00 | - | - | - | - | - |
| 0.15 | -0.03 | -16.67% | 49 | 603 | 295.00 | - | - | - | - | - |
© 2023 Yahoo. Todos os direitos reservados.
