Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.880,73 +990,07 (+1,57%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.50 | -4.00 | -3.27% | 3 | 47 | 85.00 | 0.18 | 0.00 | - | 50 | 1,670 |
| 115.50 | 0.00 | - | 2 | 21 | 90.00 | 0.30 | 0.00 | - | 8 | 1,459 |
| 113.02 | 0.00 | - | 1 | 51 | 95.00 | 0.27 | 0.00 | - | 2 | 4,079 |
| 103.98 | +1.78 | +1.74% | 41 | 219 | 100.00 | 0.30 | 0.00 | - | 1 | 2,611 |
| 94.19 | 0.00 | - | 15 | 75 | 105.00 | 0.38 | 0.00 | - | 2 | 349 |
| 92.51 | 0.00 | - | 1 | 305 | 110.00 | 0.42 | 0.00 | - | 75 | 8,295 |
| 88.25 | 0.00 | - | 1 | 2 | 115.00 | 0.52 | 0.00 | - | 1 | 622 |
| 84.60 | 0.00 | - | 10 | 104 | 120.00 | 0.56 | -0.08 | -12.50% | 51 | 469 |
| 73.50 | 0.00 | - | 5 | 60 | 125.00 | 0.75 | 0.00 | - | 2 | 4,328 |
| 75.30 | 0.00 | - | 1 | 89 | 130.00 | 1.09 | 0.00 | - | 11 | 729 |
| 74.90 | 0.00 | - | 1 | 38 | 135.00 | 0.99 | 0.00 | - | 2 | 2,106 |
| 61.30 | 0.00 | - | 3 | 84 | 140.00 | 1.09 | 0.00 | - | 7 | 18,520 |
| 63.56 | 0.00 | - | 3 | 4 | 141.00 | 1.29 | 0.00 | - | 2 | 112 |
| 63.03 | 0.00 | - | 1 | 6 | 142.00 | 1.15 | 0.00 | - | 4 | 375 |
| 61.80 | 0.00 | - | 1 | 10 | 143.00 | 1.36 | 0.00 | - | 2 | 27 |
| 34.10 | 0.00 | - | 5 | 11 | 144.00 | 1.80 | 0.00 | - | 5 | 246 |
| 61.10 | 0.00 | - | 2 | 226 | 145.00 | 1.24 | -0.08 | -6.06% | 7 | 13,268 |
| 42.40 | 0.00 | - | 1 | 1 | 146.00 | 2.20 | 0.00 | - | 29 | 32 |
| 59.40 | 0.00 | - | 2 | 10 | 147.00 | 1.76 | 0.00 | - | 20 | 479 |
| 28.47 | 0.00 | - | 1 | 12 | 148.00 | 1.43 | 0.00 | - | 1 | 40 |
| 38.21 | 0.00 | - | 1 | 25 | 149.00 | 2.44 | 0.00 | - | 53 | 134 |
| 50.49 | 0.00 | - | 3 | 208 | 150.00 | 1.43 | -0.12 | -7.74% | 2 | 22,585 |
| 58.43 | 0.00 | - | 2 | 5 | 151.00 | 2.08 | 0.00 | - | 2 | 740 |
| 53.66 | 0.00 | - | 1 | 1 | 152.00 | 1.70 | 0.00 | - | 1 | 322 |
| 48.70 | 0.00 | - | 1 | 2 | 153.00 | 1.68 | 0.00 | - | 1 | 244 |
| 50.10 | 0.00 | - | 4 | 11 | 154.00 | 1.78 | 0.00 | - | 1 | 2,345 |
| 48.30 | 0.00 | - | 1 | 40 | 155.00 | 1.75 | -0.34 | -16.27% | 70 | 14,619 |
| 59.14 | 0.00 | - | 9 | 9 | 156.00 | 2.17 | 0.00 | - | 6 | 135 |
| 29.46 | 0.00 | - | 5 | 6 | 157.00 | 2.11 | 0.00 | - | 3 | 3,866 |
| 43.39 | 0.00 | - | - | 2 | 158.00 | 2.60 | 0.00 | - | 13 | 748 |
| 42.15 | 0.00 | - | 2 | 5 | 159.00 | 2.04 | -0.39 | -16.05% | 3 | 343 |
| 42.00 | 0.00 | - | 1 | 277 | 160.00 | 2.10 | -0.23 | -9.87% | 4 | 52,496 |
| 54.74 | 0.00 | - | 9 | 12 | 161.00 | 2.47 | 0.00 | - | 39 | 522 |
| 42.97 | 0.00 | - | 1 | 53 | 162.00 | 2.29 | -0.28 | -10.89% | 1 | 374 |
| 49.20 | 0.00 | - | 6 | 630 | 163.00 | 2.38 | -0.60 | -20.13% | 5 | 762 |
| 47.00 | 0.00 | - | 1 | 39 | 164.00 | 3.85 | 0.00 | - | 1 | 32 |
| 44.75 | +2.77 | +6.60% | 1 | 147 | 165.00 | 2.63 | -0.27 | -9.31% | 507 | 15,385 |
| 42.50 | 0.00 | - | 1 | 33 | 166.00 | 4.58 | 0.00 | - | 7 | 410 |
| 41.63 | 0.00 | - | 1 | 37 | 167.00 | 2.62 | -0.62 | -19.14% | 1 | 1,883 |
| 47.00 | 0.00 | - | 1 | 38 | 168.00 | 3.48 | 0.00 | - | 4 | 826 |
| 34.82 | 0.00 | - | 6 | 12 | 169.00 | 3.32 | 0.00 | - | 35 | 587 |
| 39.49 | +3.03 | +8.31% | 5 | 801 | 170.00 | 3.16 | -0.46 | -12.71% | 187 | 22,929 |
| 37.48 | 0.00 | - | 1 | 5 | 171.00 | 4.72 | 0.00 | - | 250 | 945 |
| 34.24 | 0.00 | - | 5 | 151 | 172.00 | 3.28 | -0.97 | -22.82% | 5 | 1,498 |
| 33.47 | 0.00 | - | 5 | 91 | 173.00 | 3.48 | -0.67 | -16.14% | 5 | 2,231 |
| 42.30 | 0.00 | - | 10 | 134 | 174.00 | 3.80 | -0.58 | -13.24% | 1 | 1,824 |
| 35.40 | +1.71 | +5.08% | 5 | 2,509 | 175.00 | 4.30 | 0.00 | - | 64 | 19,789 |
| 30.70 | 0.00 | - | 3 | 50 | 176.00 | 3.93 | -1.09 | -21.71% | 10 | 2,950 |
| 31.57 | 0.00 | - | 1 | 175 | 177.00 | 4.65 | 0.00 | - | 8 | 1,211 |
| 32.90 | +1.52 | +4.84% | 2 | 30 | 178.00 | 5.09 | 0.00 | - | 5 | 966 |
| 35.81 | 0.00 | - | 1 | 38 | 179.00 | 7.19 | 0.00 | - | 34 | 3,389 |
| 31.38 | +4.66 | +17.44% | 92 | 1,745 | 180.00 | 4.74 | -0.49 | -9.37% | 228 | 23,391 |
| 37.46 | 0.00 | - | 2 | 540 | 181.00 | 5.50 | 0.00 | - | 1 | 1,337 |
| 24.33 | 0.00 | - | 1 | 243 | 182.00 | 5.65 | 0.00 | - | 2 | 5,834 |
| 29.14 | +3.79 | +14.95% | 10 | 317 | 183.00 | 5.41 | -1.30 | -19.37% | 1 | 782 |
| 35.15 | 0.00 | - | 3 | 367 | 184.00 | 6.14 | 0.00 | - | 5 | 659 |
| 25.60 | 0.00 | - | 8 | 5,929 | 185.00 | 5.94 | -0.50 | -7.76% | 61 | 49,609 |
| 23.85 | 0.00 | - | 2 | 1,526 | 186.00 | 8.03 | 0.00 | - | 4 | 1,744 |
| 26.08 | +3.88 | +17.48% | 1 | 114 | 187.00 | 9.47 | 0.00 | - | 17 | 656 |
| 24.35 | 0.00 | - | 1 | 119 | 188.00 | 7.34 | 0.00 | - | 1 | 324 |
| 21.80 | 0.00 | - | 1 | 58 | 189.00 | 8.63 | 0.00 | - | 50 | 290 |
| 23.79 | +0.69 | +2.99% | 2 | 5,004 | 190.00 | 7.17 | -0.63 | -8.08% | 64 | 11,086 |
| 24.40 | +5.25 | +27.42% | 1 | 241 | 191.00 | 9.01 | 0.00 | - | 2 | 756 |
| 18.62 | 0.00 | - | 1 | 422 | 192.00 | 7.77 | -0.85 | -9.86% | 1 | 1,790 |
| 21.80 | +2.63 | +13.72% | 1 | 278 | 193.00 | 8.08 | -1.47 | -15.39% | 7 | 679 |
| 21.03 | +1.38 | +7.02% | 1 | 140 | 194.00 | 8.39 | -1.25 | -12.97% | 6 | 1,209 |
| 18.00 | 0.00 | - | 50 | 4,478 | 195.00 | 8.76 | -0.64 | -6.81% | 298 | 5,642 |
| 18.90 | 0.00 | - | 1 | 220 | 196.00 | 9.20 | -0.72 | -7.26% | 30 | 327 |
| 20.09 | +3.08 | +18.11% | 1 | 2,722 | 197.00 | 9.52 | -1.23 | -11.44% | 25 | 5,886 |
| 17.24 | 0.00 | - | 2 | 283 | 198.00 | 9.85 | -2.48 | -20.11% | 8 | 452 |
| 18.17 | +1.57 | +9.46% | 2 | 191 | 199.00 | 10.33 | -1.05 | -9.23% | 17 | 329 |
| 17.49 | +0.98 | +5.94% | 305 | 16,990 | 200.00 | 10.65 | -1.00 | -8.58% | 2,780 | 13,493 |
| 17.03 | +1.81 | +11.89% | 2 | 164 | 201.00 | 10.96 | -1.03 | -8.59% | 4 | 628 |
| 16.36 | +1.66 | +11.29% | 5 | 406 | 202.00 | 11.83 | -0.56 | -4.52% | 2 | 751 |
| 15.95 | +1.94 | +13.85% | 20 | 155 | 203.00 | 11.99 | -0.89 | -6.91% | 6 | 554 |
| 15.38 | +3.75 | +32.24% | 5 | 231 | 204.00 | 12.44 | -0.89 | -6.68% | 5 | 397 |
| 14.90 | +1.87 | +14.35% | 10 | 6,261 | 205.00 | 12.89 | -1.57 | -10.86% | 2,043 | 6,568 |
| 14.22 | +2.63 | +22.69% | 1 | 871 | 206.00 | 13.21 | -5.16 | -28.09% | 4 | 871 |
| 13.83 | +0.95 | +7.38% | 2 | 719 | 207.00 | 13.70 | -1.90 | -12.18% | 2 | 318 |
| 12.33 | 0.00 | - | 6 | 1,313 | 208.00 | 14.37 | -1.27 | -8.12% | 4 | 457 |
| 10.83 | 0.00 | - | 1 | 221 | 209.00 | 14.70 | -1.23 | -7.72% | 1 | 1,612 |
| 12.28 | +1.04 | +9.25% | 261 | 9,230 | 210.00 | 15.47 | -1.64 | -9.59% | 20 | 4,658 |
| 11.86 | +1.59 | +15.48% | 4 | 404 | 211.00 | 14.69 | 0.00 | - | 4 | 188 |
| 11.61 | +2.49 | +27.30% | 11 | 2,494 | 212.00 | 21.90 | 0.00 | - | 30 | 191 |
| 11.15 | +3.38 | +43.50% | 11 | 4,934 | 213.00 | 15.18 | 0.00 | - | 275 | 1,406 |
| 10.76 | +1.71 | +18.90% | 14 | 2,371 | 214.00 | 20.56 | 0.00 | - | 2 | 78 |
| 10.10 | +2.09 | +26.09% | 130 | 3,149 | 215.00 | 21.87 | 0.00 | - | 2 | 69 |
| 9.90 | +0.89 | +9.88% | 16 | 1,111 | 216.00 | 18.37 | 0.00 | - | 9 | 32 |
| 9.50 | +1.07 | +12.69% | 24 | 527 | 217.00 | 22.67 | 0.00 | - | 20 | 52 |
| 9.15 | +0.77 | +9.19% | 23 | 533 | 218.00 | 21.34 | 0.00 | - | 2 | 55 |
| 8.60 | +0.70 | +8.86% | 24 | 996 | 219.00 | 20.84 | 0.00 | - | - | 1 |
| 8.25 | +0.85 | +11.49% | 76 | 16,810 | 220.00 | 22.63 | 0.00 | - | 2 | 95 |
| 8.06 | +0.78 | +10.71% | 7 | 98 | 221.00 | - | - | - | - | - |
| 6.02 | 0.00 | - | 26 | 180 | 222.00 | 19.70 | 0.00 | - | 1 | 23 |
| 7.27 | +1.43 | +24.49% | 9 | 449 | 223.00 | 25.16 | 0.00 | - | 2 | 26 |
| 6.96 | +1.50 | +27.47% | 31 | 358 | 224.00 | 25.69 | 0.00 | - | 2 | 2 |
| 6.57 | +0.53 | +8.77% | 33 | 5,359 | 225.00 | 28.16 | 0.00 | - | 9 | 63 |
| 5.29 | +0.47 | +9.75% | 105 | 29,412 | 230.00 | 29.04 | -4.07 | -12.29% | 100 | 720 |
| 4.20 | +1.00 | +31.25% | 100 | 1,073 | 235.00 | 33.48 | -7.75 | -18.80% | 2 | 0 |
| 3.30 | +0.36 | +12.24% | 39 | 7,192 | 240.00 | 43.60 | 0.00 | - | 10 | 12 |
| 2.56 | +0.25 | +10.82% | 1 | 2,447 | 245.00 | 51.75 | 0.00 | - | 1 | 0 |
| 2.05 | +0.21 | +11.41% | 445 | 5,901 | 250.00 | 56.86 | 0.00 | - | 2 | 2 |
| 1.60 | +0.18 | +12.68% | 11 | 1,603 | 255.00 | 50.59 | 0.00 | - | 9 | 0 |
| 1.28 | +0.16 | +14.29% | 84 | 6,867 | 260.00 | 55.68 | 0.00 | - | 1 | 0 |
| 1.03 | +0.27 | +35.53% | 15 | 4,280 | 265.00 | - | - | - | - | - |
| 0.83 | +0.12 | +16.90% | 1 | 2,580 | 270.00 | 95.51 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 1 | 1,586 | 275.00 | 100.18 | 0.00 | - | - | 0 |
| 0.54 | +0.06 | +12.50% | 8 | 3,033 | 280.00 | 74.35 | 0.00 | - | 10 | 0 |
| 0.42 | 0.00 | - | 3 | 2,827 | 285.00 | 79.38 | 0.00 | - | 10 | 0 |
| 0.40 | +0.02 | +5.26% | 7 | 1,021 | 290.00 | 104.36 | 0.00 | - | - | 0 |
| 0.29 | 0.00 | - | 3 | 2,450 | 295.00 | 93.30 | 0.00 | - | - | 0 |
| 0.29 | +0.05 | +20.83% | 136 | 5,289 | 300.00 | 91.20 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 8 | 305.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 7 | 481 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.