Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.272,84 +388,79 (+0,61%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
19 de julho de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 296.13 | +15.72 | +5.61% | 13 | 0 | 250.00 | 0.01 | 0.00 | - | 13 | 8,543 |
| 287.97 | 0.00 | - | 3 | 0 | 255.00 | 0.01 | 0.00 | - | 360 | 12,190 |
| 269.77 | 0.00 | - | 1 | 0 | 260.00 | 0.01 | 0.00 | - | 3,599 | 9,648 |
| - | - | - | - | - | 265.00 | 0.01 | 0.00 | - | 1 | 1,198 |
| 279.44 | 0.00 | - | 1 | 0 | 270.00 | 0.01 | 0.00 | - | 13 | 1,321 |
| 266.96 | 0.00 | - | 12 | 0 | 275.00 | 0.01 | 0.00 | - | 132 | 286 |
| 262.06 | 0.00 | - | 2 | 0 | 280.00 | 0.01 | 0.00 | - | 15 | 4,077 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.01 | -0.01 | -50.00% | 200 | 2,802 |
| 255.60 | 0.00 | - | 1 | 0 | 290.00 | 0.01 | 0.00 | - | 1 | 1,281 |
| 223.25 | 0.00 | - | - | 49 | 295.00 | 0.02 | 0.00 | - | 22 | 3,577 |
| 245.57 | -1.47 | -0.60% | 4 | 0 | 300.00 | 0.01 | 0.00 | - | 1,402 | 11,213 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.01 | 0.00 | - | 225 | 1,115 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.02 | 0.00 | - | 141 | 6,173 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.02 | -0.01 | -33.33% | 19 | 1,572 |
| 211.53 | 0.00 | - | 4 | 80 | 320.00 | 0.02 | 0.00 | - | 33 | 6,638 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.02 | 0.00 | - | 16 | 853 |
| 217.86 | 0.00 | - | 2 | 2 | 330.00 | 0.02 | 0.00 | - | 17 | 4,045 |
| 211.17 | +28.13 | +15.37% | 8 | 50 | 335.00 | 0.03 | +0.01 | +50.00% | 35 | 3,688 |
| 207.95 | 0.00 | - | 1 | 11 | 340.00 | 0.03 | 0.00 | - | 43 | 2,680 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.03 | -0.01 | -25.00% | 6 | 1,472 |
| 195.98 | -1.24 | -0.63% | 2 | 2 | 350.00 | 0.04 | 0.00 | - | 731 | 105,740 |
| 172.07 | 0.00 | - | 8 | 9 | 355.00 | 0.04 | +0.01 | +33.33% | 66 | 2,288 |
| 186.64 | +5.64 | +3.12% | 10 | 49 | 360.00 | 0.04 | -0.01 | -20.00% | 58 | 1,086 |
| 176.18 | 0.00 | - | 4 | 7 | 365.00 | 0.05 | 0.00 | - | 13 | 86,668 |
| 177.91 | 0.00 | - | 1 | 18 | 370.00 | 0.05 | 0.00 | - | 713 | 8,919 |
| 173.80 | 0.00 | - | 1 | 4 | 375.00 | 0.06 | -0.01 | -14.29% | 50 | 4,939 |
| 166.48 | +11.28 | +7.27% | 8 | 91 | 380.00 | 0.06 | -0.01 | -14.29% | 25 | 8,783 |
| 157.20 | 0.00 | - | 75 | 65 | 385.00 | 0.06 | +0.01 | +20.00% | 2 | 1,324 |
| 157.99 | 0.00 | - | 2 | 79 | 390.00 | 0.08 | 0.00 | - | 9,583 | 6,014 |
| 152.64 | 0.00 | - | 1 | 85 | 395.00 | 0.08 | +0.02 | +33.33% | 121 | 4,050 |
| 145.58 | -0.72 | -0.49% | 6 | 235 | 400.00 | 0.10 | 0.00 | - | 2,361 | 215,972 |
| 141.51 | -2.12 | -1.48% | 1 | 26 | 405.00 | 0.10 | +0.01 | +11.11% | 22 | 5,589 |
| 110.83 | 0.00 | - | 6 | 86 | 410.00 | 0.11 | -0.01 | -8.33% | 85 | 5,385 |
| 132.03 | 0.00 | - | 1 | 197 | 415.00 | 0.11 | 0.00 | - | 182 | 155,598 |
| 126.94 | -0.84 | -0.66% | 2 | 504 | 420.00 | 0.12 | -0.01 | -7.69% | 2,507 | 11,992 |
| 121.57 | -2.92 | -2.35% | 2 | 352 | 425.00 | 0.13 | -0.01 | -7.14% | 80 | 10,965 |
| 116.80 | -0.89 | -0.76% | 11 | 660 | 430.00 | 0.13 | -0.02 | -13.33% | 837 | 10,578 |
| 114.46 | 0.00 | - | 13 | 607 | 435.00 | 0.14 | 0.00 | - | 1 | 10,020 |
| 106.47 | -1.67 | -1.54% | 11 | 366 | 440.00 | 0.16 | -0.01 | -5.88% | 17 | 3,841 |
| 101.59 | -2.01 | -1.94% | 32 | 476 | 445.00 | 0.17 | -0.01 | -5.56% | 112 | 4,386 |
| 96.50 | -1.76 | -1.79% | 15 | 799 | 450.00 | 0.17 | -0.02 | -10.53% | 125 | 142,709 |
| 91.85 | -0.52 | -0.56% | 3 | 759 | 455.00 | 0.19 | -0.02 | -9.52% | 38 | 20,975 |
| 86.50 | -2.37 | -2.67% | 73 | 884 | 460.00 | 0.21 | -0.01 | -4.55% | 746 | 9,826 |
| 87.21 | 0.00 | - | 10 | 230 | 461.00 | 0.21 | +0.02 | +10.53% | 2 | 1,508 |
| 84.91 | -3.26 | -3.70% | 4 | 158 | 462.00 | 0.21 | -0.02 | -8.70% | 5 | 1,001 |
| 86.55 | 0.00 | - | 4 | 178 | 463.00 | 0.20 | 0.00 | - | 10 | 1,489 |
| 78.71 | 0.00 | - | 2 | 189 | 464.00 | 0.22 | +0.01 | +4.76% | 5 | 951 |
| 83.29 | 0.00 | - | 11 | 398 | 465.00 | 0.22 | -0.04 | -15.38% | 203 | 107,284 |
| 64.00 | 0.00 | - | 2 | 218 | 466.00 | 0.23 | 0.00 | - | 16 | 3,030 |
| 82.00 | 0.00 | - | 2 | 34 | 467.00 | 0.22 | -0.03 | -12.00% | 4 | 1,350 |
| 79.53 | 0.00 | - | 26 | 89 | 468.00 | 0.22 | -0.02 | -8.33% | 11 | 1,693 |
| 79.03 | 0.00 | - | 1 | 135 | 469.00 | 0.23 | -0.01 | -4.17% | 3 | 1,457 |
| 79.38 | 0.00 | - | 4 | 536 | 470.00 | 0.24 | -0.02 | -7.69% | 20,119 | 54,941 |
| 77.57 | 0.00 | - | 3 | 45 | 471.00 | 0.25 | +0.01 | +4.17% | 2 | 1,732 |
| 76.01 | 0.00 | - | 2 | 791 | 472.00 | 0.25 | -0.01 | -3.85% | 3 | 2,321 |
| 76.73 | 0.00 | - | 5 | 108 | 473.00 | 0.25 | 0.00 | - | 7 | 5,138 |
| 74.41 | 0.00 | - | 10 | 69 | 474.00 | 0.25 | -0.03 | -10.71% | 15 | 2,300 |
| 71.48 | -1.51 | -2.07% | 1 | 320 | 475.00 | 0.26 | -0.01 | -3.70% | 37 | 8,906 |
| 73.99 | 0.00 | - | 12 | 1,548 | 476.00 | 0.27 | -0.02 | -6.90% | 1 | 1,609 |
| 69.47 | -1.49 | -2.10% | 2 | 88 | 477.00 | 0.26 | -0.04 | -13.33% | 2 | 1,629 |
| 69.53 | -0.64 | -0.91% | 1 | 419 | 478.00 | 0.28 | -0.01 | -3.45% | 37 | 1,432 |
| 68.50 | -1.30 | -1.86% | 2 | 335 | 479.00 | 0.27 | -0.03 | -10.00% | 4 | 5,312 |
| 66.95 | -0.27 | -0.40% | 5 | 2,996 | 480.00 | 0.29 | -0.02 | -6.45% | 8,763 | 27,333 |
| 68.20 | 0.00 | - | 3 | 64 | 481.00 | 0.28 | -0.01 | -3.45% | 6 | 1,160 |
| 64.88 | -3.31 | -4.85% | 3 | 133 | 482.00 | 0.31 | 0.00 | - | 15 | 7,593 |
| 64.06 | 0.00 | - | 5 | 158 | 483.00 | 0.30 | -0.03 | -9.09% | 15 | 1,194 |
| 65.55 | 0.00 | - | 3 | 72 | 484.00 | 0.30 | -0.03 | -9.09% | 19 | 2,509 |
| 61.45 | -1.74 | -2.75% | 33 | 2,395 | 485.00 | 0.32 | -0.01 | -3.03% | 54 | 21,773 |
| 61.00 | -0.96 | -1.55% | 3 | 79 | 486.00 | 0.32 | -0.05 | -13.51% | 21 | 2,023 |
| 59.84 | 0.00 | - | 18 | 1,466 | 487.00 | 0.36 | 0.00 | - | 5 | 2,519 |
| 61.46 | 0.00 | - | 1 | 851 | 488.00 | 0.36 | 0.00 | - | 532 | 3,790 |
| 58.80 | -0.17 | -0.29% | 1 | 59 | 489.00 | 0.33 | -0.04 | -10.81% | 3 | 1,757 |
| 57.07 | -0.88 | -1.52% | 9 | 1,389 | 490.00 | 0.37 | -0.01 | -2.63% | 11,959 | 44,649 |
| 58.86 | 0.00 | - | 9 | 332 | 491.00 | 0.37 | -0.03 | -7.50% | 2 | 6,729 |
| 55.08 | -4.27 | -7.19% | 1 | 458 | 492.00 | 0.38 | -0.02 | -5.00% | 13 | 30,967 |
| 57.25 | 0.00 | - | 1 | 337 | 493.00 | 0.38 | -0.03 | -7.32% | 7 | 4,365 |
| 54.80 | 0.00 | - | 8 | 496 | 494.00 | 0.37 | -0.05 | -11.90% | 13 | 1,752 |
| 51.76 | -1.13 | -2.14% | 37 | 1,041 | 495.00 | 0.40 | -0.03 | -6.98% | 154 | 16,655 |
| 50.78 | -3.74 | -6.86% | 2 | 371 | 496.00 | 0.40 | -0.04 | -9.09% | 18 | 2,290 |
| 49.79 | -2.85 | -5.41% | 1 | 617 | 497.00 | 0.40 | -0.07 | -14.89% | 325 | 40,335 |
| 48.20 | -2.83 | -5.55% | 1 | 325 | 498.00 | 0.43 | -0.04 | -8.51% | 1,484 | 28,496 |
| 47.64 | -2.08 | -4.18% | 2 | 377 | 499.00 | 0.44 | -0.05 | -10.20% | 13 | 22,430 |
| 47.18 | -0.93 | -1.93% | 64 | 19,646 | 500.00 | 0.48 | -0.01 | -2.04% | 21,391 | 112,976 |
| 46.93 | 0.00 | - | 103 | 948 | 501.00 | 0.49 | -0.05 | -9.26% | 25 | 36,310 |
| 47.20 | 0.00 | - | 4 | 1,861 | 502.00 | 0.50 | -0.04 | -7.41% | 150 | 36,822 |
| 44.96 | 0.00 | - | 89 | 684 | 503.00 | 0.52 | -0.02 | -3.70% | 50 | 23,068 |
| 44.74 | 0.00 | - | 2 | 790 | 504.00 | 0.52 | -0.08 | -13.33% | 36 | 34,139 |
| 42.30 | -0.84 | -1.95% | 5 | 2,005 | 505.00 | 0.56 | -0.02 | -3.45% | 204 | 18,973 |
| 40.97 | -1.43 | -3.37% | 3 | 1,166 | 506.00 | 0.56 | -0.06 | -9.68% | 174 | 10,445 |
| 41.36 | 0.00 | - | 124 | 2,401 | 507.00 | 0.58 | -0.06 | -9.38% | 214 | 26,045 |
| 40.21 | -0.39 | -0.96% | 1 | 843 | 508.00 | 0.60 | -0.06 | -9.09% | 385 | 5,281 |
| 38.72 | -1.17 | -2.93% | 4 | 1,204 | 509.00 | 0.63 | -0.04 | -5.97% | 211 | 4,043 |
| 37.99 | -0.45 | -1.17% | 4,025 | 23,460 | 510.00 | 0.68 | -0.04 | -5.56% | 13,625 | 56,057 |
| 38.19 | 0.00 | - | 5 | 7,306 | 511.00 | 0.69 | -0.04 | -5.48% | 277 | 10,196 |
| 35.82 | -0.95 | -2.58% | 1 | 2,417 | 512.00 | 0.74 | -0.04 | -5.13% | 70 | 4,882 |
| 35.12 | -0.60 | -1.68% | 15 | 2,400 | 513.00 | 0.80 | -0.02 | -2.44% | 85 | 6,783 |
| 34.12 | -0.97 | -2.76% | 5 | 1,872 | 514.00 | 0.80 | -0.06 | -6.98% | 217 | 9,002 |
| 33.20 | -0.56 | -1.66% | 32 | 18,104 | 515.00 | 0.87 | -0.05 | -5.43% | 5,950 | 25,269 |
| 31.97 | -1.18 | -3.56% | 9 | 3,214 | 516.00 | 0.89 | -0.07 | -7.29% | 234 | 7,105 |
| 30.72 | -1.28 | -4.00% | 15 | 7,454 | 517.00 | 0.97 | -0.07 | -6.73% | 511 | 4,796 |
| 29.52 | -1.29 | -4.19% | 3 | 2,667 | 518.00 | 1.02 | -0.11 | -9.73% | 368 | 6,017 |
| 29.30 | 0.00 | - | 64 | 1,989 | 519.00 | 1.08 | -0.04 | -3.57% | 358 | 8,291 |
| 28.41 | -0.41 | -1.42% | 79 | 7,865 | 520.00 | 1.12 | -0.04 | -3.45% | 12,061 | 31,623 |
| 26.96 | -1.57 | -5.50% | 5 | 1,940 | 521.00 | 1.20 | -0.06 | -4.76% | 1,049 | 6,799 |
| 26.06 | -1.04 | -3.84% | 29 | 3,669 | 522.00 | 1.25 | -0.13 | -9.42% | 407 | 13,172 |
| 24.83 | -1.10 | -4.24% | 3 | 2,386 | 523.00 | 1.34 | +0.01 | +0.75% | 212 | 5,286 |
| 25.56 | 0.00 | - | 11 | 6,355 | 524.00 | 1.43 | -0.06 | -4.03% | 311 | 4,402 |
| 23.84 | -0.38 | -1.57% | 34 | 5,280 | 525.00 | 1.53 | -0.03 | -1.92% | 1,974 | 18,136 |
| 22.96 | -0.75 | -3.16% | 27 | 2,990 | 526.00 | 1.60 | -0.04 | -2.44% | 363 | 6,247 |
| 21.61 | -1.25 | -5.47% | 12 | 2,420 | 527.00 | 1.71 | -0.07 | -3.93% | 4,006 | 5,703 |
| 20.55 | -1.27 | -5.82% | 45 | 2,286 | 528.00 | 1.83 | -0.01 | -0.54% | 1,980 | 4,311 |
| 19.63 | -1.23 | -5.90% | 73 | 6,456 | 529.00 | 1.94 | -0.02 | -1.02% | 870 | 5,652 |
| 18.84 | -1.16 | -5.80% | 174 | 8,799 | 530.00 | 2.05 | -0.06 | -2.84% | 15,250 | 60,795 |
| 18.05 | -1.36 | -7.01% | 80 | 4,514 | 531.00 | 2.20 | -0.03 | -1.35% | 3,240 | 2,980 |
| 17.03 | -1.43 | -7.75% | 52 | 4,911 | 532.00 | 2.28 | -0.12 | -5.00% | 3,325 | 6,950 |
| 16.26 | -1.26 | -7.19% | 56 | 4,519 | 533.00 | 2.52 | 0.00 | - | 2,048 | 6,018 |
| 15.58 | -1.50 | -8.78% | 41 | 7,076 | 534.00 | 2.62 | -0.14 | -5.07% | 649 | 7,657 |
| 14.81 | -0.74 | -4.76% | 311 | 10,632 | 535.00 | 2.87 | +0.01 | +0.35% | 1,754 | 15,680 |
| 14.01 | -0.90 | -6.04% | 62 | 3,721 | 536.00 | 3.08 | +0.05 | +1.65% | 3,214 | 4,097 |
| 13.36 | -0.32 | -2.34% | 23 | 3,830 | 537.00 | 3.31 | +0.03 | +0.91% | 3,875 | 3,400 |
| 12.59 | -0.81 | -6.04% | 59 | 3,984 | 538.00 | 3.57 | 0.00 | - | 1,333 | 6,098 |
| 11.75 | -0.99 | -7.77% | 30 | 4,529 | 539.00 | 3.81 | -0.04 | -1.04% | 892 | 3,651 |
| 11.28 | -0.38 | -3.26% | 2,423 | 27,402 | 540.00 | 3.98 | -0.16 | -3.86% | 5,558 | 29,377 |
| 10.39 | -0.62 | -5.63% | 67 | 3,617 | 541.00 | 4.36 | -0.07 | -1.58% | 782 | 2,437 |
| 9.66 | -0.61 | -5.94% | 153 | 3,330 | 542.00 | 4.63 | -0.01 | -0.22% | 1,334 | 3,898 |
| 8.87 | -0.86 | -8.84% | 378 | 2,972 | 543.00 | 4.93 | +0.04 | +0.82% | 904 | 2,878 |
| 8.40 | -0.68 | -7.49% | 4,546 | 18,173 | 544.00 | 5.28 | -0.04 | -0.75% | 2,067 | 18,416 |
| 7.91 | -0.47 | -5.61% | 7,014 | 13,278 | 545.00 | 5.67 | -0.05 | -0.87% | 9,345 | 12,295 |
| 7.30 | -0.49 | -6.29% | 4,088 | 3,761 | 546.00 | 6.29 | +0.21 | +3.45% | 1,214 | 1,972 |
| 6.72 | -0.51 | -7.05% | 3,063 | 5,854 | 547.00 | 6.62 | -0.11 | -1.63% | 1,386 | 2,453 |
| 6.17 | -0.48 | -7.22% | 5,518 | 5,540 | 548.00 | 7.13 | +0.13 | +1.86% | 729 | 5,584 |
| 5.51 | -0.47 | -7.86% | 2,431 | 4,788 | 549.00 | 7.37 | +0.04 | +0.55% | 164 | 4,176 |
| 5.16 | -0.34 | -6.18% | 8,328 | 29,309 | 550.00 | 8.41 | +0.31 | +3.83% | 2,604 | 8,250 |
| 3.08 | -0.32 | -9.41% | 6,135 | 18,445 | 555.00 | 11.48 | +0.27 | +2.41% | 264 | 1,529 |
| 1.69 | -0.28 | -14.21% | 4,246 | 19,151 | 560.00 | 15.78 | +1.08 | +7.35% | 455 | 260 |
| 0.82 | -0.20 | -19.61% | 1,711 | 18,791 | 565.00 | 20.57 | +0.57 | +2.85% | 102 | 113 |
| 0.38 | -0.13 | -25.49% | 1,170 | 8,470 | 570.00 | 25.54 | +1.52 | +6.33% | 118 | 97 |
| 0.17 | -0.08 | -32.00% | 802 | 9,091 | 575.00 | 30.25 | -0.35 | -1.14% | 10 | 6 |
| 0.09 | -0.04 | -30.77% | 826 | 16,056 | 580.00 | 35.47 | +1.30 | +3.80% | 20 | 20 |
| 0.06 | -0.01 | -14.29% | 97 | 7,513 | 585.00 | 40.70 | -9.26 | -18.53% | 2 | 1 |
| 0.05 | 0.00 | - | 65 | 3,080 | 590.00 | 45.75 | -2.55 | -5.28% | 5 | 3 |
| 0.03 | -0.02 | -40.00% | 7 | 3,176 | 595.00 | 51.85 | 0.00 | - | 3 | 0 |
| 0.04 | -0.01 | -20.00% | 80 | 14,726 | 600.00 | 55.36 | +2.29 | +4.32% | 5 | 2 |
| 0.03 | 0.00 | - | 32 | 3,253 | 605.00 | 60.38 | -14.91 | -19.80% | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 3,024 | 610.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 2,781 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 690 | 620.00 | 89.94 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 256 | 625.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 10 | 229 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 583 | 635.00 | 90.36 | -2.39 | -2.58% | 2 | 2 |
| 0.02 | 0.00 | - | 6 | 2,145 | 640.00 | 95.34 | -15.29 | -13.82% | 4 | 0 |
| 0.02 | 0.00 | - | 102 | 1,269 | 645.00 | 100.68 | -3.48 | -3.34% | 2 | 1 |
| 0.01 | 0.00 | - | 2,002 | 8,296 | 650.00 | 105.32 | -2.15 | -2.00% | 1 | 1 |
© 2024 Yahoo. Todos os direitos reservados.