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
64.270,42 +332,78 (+0,52%)
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
31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.66 | 0.00 | - | 1 | 3 | 320.00 | 0.05 | +0.01 | +25.00% | 30 | 2,642 |
| 177.87 | 0.00 | - | - | 2 | 325.00 | 0.05 | +0.01 | +25.00% | 10 | 475 |
| 201.34 | 0.00 | - | 2 | 5 | 330.00 | 0.05 | 0.00 | - | 42 | 316 |
| 166.75 | 0.00 | - | - | 2 | 335.00 | 0.04 | 0.00 | - | 13 | 313 |
| 163.12 | 0.00 | - | - | 6 | 340.00 | 0.06 | +0.02 | +50.00% | 14 | 435 |
| 177.10 | 0.00 | - | 2 | 4 | 345.00 | 0.06 | 0.00 | - | 23 | 87 |
| 162.25 | 0.00 | - | 2 | 8 | 350.00 | 0.07 | 0.00 | - | 5 | 1,392 |
| 147.21 | 0.00 | - | 4 | 6 | 355.00 | 0.07 | 0.00 | - | 4 | 130 |
| 143.89 | 0.00 | - | 2 | 5 | 360.00 | 0.08 | -0.01 | -11.11% | 4 | 117 |
| 181.70 | +19.62 | +12.11% | 4 | 8 | 365.00 | 0.08 | +0.01 | +14.29% | 4 | 214 |
| 179.81 | 0.00 | - | 6 | 7 | 370.00 | 0.09 | -0.03 | -25.00% | 50 | 555 |
| 127.86 | 0.00 | - | 4 | 7 | 375.00 | 0.11 | +0.02 | +22.22% | 5 | 608 |
| 169.99 | 0.00 | - | 5 | 4 | 380.00 | 0.10 | 0.00 | - | 60 | 1,442 |
| 125.48 | 0.00 | - | 2 | 4 | 385.00 | 0.12 | +0.02 | +20.00% | 326 | 502 |
| 120.30 | 0.00 | - | 2 | 4 | 390.00 | 0.13 | 0.00 | - | 300 | 2,497 |
| 139.66 | 0.00 | - | 2 | 5 | 395.00 | 0.12 | 0.00 | - | 200 | 4,843 |
| 134.69 | 0.00 | - | 2 | 33 | 400.00 | 0.14 | -0.01 | -6.67% | 35 | 5,883 |
| 142.06 | +34.99 | +32.68% | 2 | 6 | 405.00 | 0.19 | 0.00 | - | 14 | 335 |
| 116.44 | 0.00 | - | 10 | 121 | 410.00 | 0.17 | 0.00 | - | 5 | 553 |
| 135.93 | 0.00 | - | 1 | 14 | 415.00 | 0.18 | +0.01 | +5.88% | 3 | 634 |
| 102.09 | 0.00 | - | 7 | 15 | 420.00 | 0.19 | +0.02 | +11.76% | 6 | 1,337 |
| 120.52 | 0.00 | - | 5 | 10 | 425.00 | 0.20 | -0.01 | -4.76% | 2 | 833 |
| 120.60 | 0.00 | - | 10 | 27 | 430.00 | 0.27 | 0.00 | - | 2 | 396 |
| 113.17 | -0.62 | -0.54% | 1 | 69 | 435.00 | 0.20 | 0.00 | - | 30 | 888 |
| 90.05 | 0.00 | - | 1 | 13 | 439.00 | 0.25 | 0.00 | - | 1 | 40 |
| 107.50 | -3.50 | -3.15% | 1 | 89 | 440.00 | 0.25 | 0.00 | - | 1 | 723 |
| 108.61 | 0.00 | - | 1 | 35 | 441.00 | 0.27 | 0.00 | - | 3 | 65 |
| 77.48 | 0.00 | - | - | 1 | 442.00 | 0.37 | 0.00 | - | 5 | 423 |
| 105.75 | 0.00 | - | 2 | 5 | 443.00 | 0.29 | 0.00 | - | 1 | 14 |
| 105.08 | 0.00 | - | 2 | 5 | 444.00 | 0.29 | 0.00 | - | 2 | 95 |
| 104.09 | 0.00 | - | 400 | 231 | 445.00 | 0.26 | +0.02 | +8.33% | 21 | 164 |
| 100.96 | -1.98 | -1.92% | 2 | 7 | 446.00 | 0.39 | 0.00 | - | 6 | 177 |
| 81.35 | 0.00 | - | 2 | 21 | 447.00 | 0.29 | -0.01 | -3.33% | 1 | 208 |
| 102.65 | 0.00 | - | 200 | 217 | 448.00 | 0.27 | 0.00 | - | 3 | 414 |
| 64.23 | 0.00 | - | 13 | 2 | 449.00 | 0.36 | 0.00 | - | 21 | 45 |
| 99.56 | 0.00 | - | 10 | 41 | 450.00 | 0.28 | -0.03 | -9.68% | 171 | 2,240 |
| 96.60 | +37.70 | +64.01% | 1 | 1 | 451.00 | 0.30 | -0.03 | -9.09% | 1 | 58 |
| 93.60 | 0.00 | - | 1 | 21 | 452.00 | 0.30 | -0.03 | -9.09% | 8 | 58 |
| 92.20 | 0.00 | - | 1 | 41 | 453.00 | 0.28 | 0.00 | - | 2 | 230 |
| 90.34 | 0.00 | - | 2 | 48 | 454.00 | 0.34 | 0.00 | - | 1 | 68 |
| 92.67 | -3.06 | -3.20% | 1 | 287 | 455.00 | 0.31 | -0.02 | -6.06% | 1 | 1,309 |
| 93.43 | 0.00 | - | 1 | 18 | 456.00 | 0.32 | 0.00 | - | 8 | 141 |
| 93.70 | 0.00 | - | 1 | 15 | 457.00 | 0.31 | -0.44 | -58.67% | 1 | 223 |
| 92.39 | 0.00 | - | 600 | 617 | 458.00 | 0.35 | 0.00 | - | 8 | 1,431 |
| 88.62 | +19.40 | +28.03% | 1 | 21 | 459.00 | 0.36 | 0.00 | - | 226 | 224 |
| 89.60 | 0.00 | - | 402 | 549 | 460.00 | 0.33 | -0.03 | -8.33% | 117 | 3,277 |
| 82.25 | 0.00 | - | 13 | 110 | 461.00 | 0.37 | 0.00 | - | 12 | 643 |
| 87.53 | 0.00 | - | 1 | 43 | 462.00 | 0.34 | -0.06 | -15.00% | 101 | 680 |
| 70.23 | 0.00 | - | 3 | 20 | 463.00 | 0.36 | -0.06 | -14.29% | 301 | 1,279 |
| 70.87 | 0.00 | - | 1 | 2 | 464.00 | 0.37 | -0.05 | -11.90% | 1 | 265 |
| 82.45 | 0.00 | - | 1 | 149 | 465.00 | 0.35 | -0.04 | -10.26% | 1 | 2,329 |
| 67.68 | 0.00 | - | 3 | 5 | 466.00 | 0.40 | 0.00 | - | 2 | 933 |
| 59.73 | 0.00 | - | 1 | 4 | 467.00 | 0.41 | 0.00 | - | 2 | 504 |
| 79.74 | -4.13 | -4.92% | 2 | 16 | 468.00 | 0.39 | +0.02 | +5.41% | 2 | 1,131 |
| 75.20 | 0.00 | - | 1 | 161 | 469.00 | 0.39 | -0.02 | -4.88% | 4 | 1,441 |
| 80.85 | 0.00 | - | 13 | 100 | 470.00 | 0.40 | -0.03 | -6.98% | 25 | 11,599 |
| 54.47 | 0.00 | - | 1 | 2 | 471.00 | 0.44 | -0.01 | -2.22% | 1 | 704 |
| 76.56 | -1.42 | -1.82% | 1 | 26 | 472.00 | 0.45 | 0.00 | - | 3 | 401 |
| 57.75 | 0.00 | - | 25 | 26 | 473.00 | 0.42 | 0.00 | - | 1 | 32 |
| 36.46 | 0.00 | - | 1 | 5 | 474.00 | 0.44 | 0.00 | - | 2 | 868 |
| 73.06 | 0.00 | - | 259 | 186 | 475.00 | 0.43 | -0.04 | -8.51% | 4 | 15,775 |
| 69.48 | 0.00 | - | 1 | 12 | 476.00 | 0.44 | 0.00 | - | 1 | 3,496 |
| 72.37 | 0.00 | - | 13 | 16 | 477.00 | 0.53 | +0.04 | +8.16% | 5 | 361 |
| 57.66 | 0.00 | - | 2 | 5 | 478.00 | 0.45 | 0.00 | - | 11 | 1,278 |
| 69.69 | 0.00 | - | 1 | 18 | 479.00 | 0.46 | +0.02 | +4.55% | 4 | 5,275 |
| 68.00 | -2.52 | -3.57% | 3 | 79 | 480.00 | 0.48 | -0.04 | -7.69% | 62 | 4,321 |
| 69.04 | 0.00 | - | 1 | 9 | 481.00 | 0.49 | -0.02 | -3.92% | 1 | 830 |
| 47.06 | 0.00 | - | 1 | 2 | 482.00 | 0.54 | -0.01 | -1.82% | 1 | 1,014 |
| 60.53 | 0.00 | - | 2 | 82 | 483.00 | 0.51 | 0.00 | - | 2 | 366 |
| 61.22 | 0.00 | - | 1 | 6 | 484.00 | 0.57 | 0.00 | - | 155 | 2,764 |
| 65.61 | 0.00 | - | 9 | 178 | 485.00 | 0.54 | -0.07 | -11.48% | 46 | 13,972 |
| 65.30 | 0.00 | - | 10 | 553 | 486.00 | 0.60 | 0.00 | - | 3 | 523 |
| 51.46 | 0.00 | - | 5 | 9 | 487.00 | 0.55 | -0.05 | -8.33% | 1 | 360 |
| 62.67 | 0.00 | - | 1 | 208 | 488.00 | 0.60 | 0.00 | - | 50 | 935 |
| 60.01 | 0.00 | - | 1 | 2 | 489.00 | 0.60 | +0.02 | +3.45% | 181 | 402 |
| 58.77 | 0.00 | - | 36 | 164 | 490.00 | 0.62 | -0.04 | -6.06% | 42 | 4,618 |
| 40.35 | 0.00 | - | 3 | 19 | 491.00 | 0.62 | -0.08 | -11.43% | 5 | 3,268 |
| 59.90 | 0.00 | - | 7 | 16 | 492.00 | 0.64 | -0.04 | -5.88% | 53 | 548 |
| 51.94 | 0.00 | - | 1 | 57 | 493.00 | 0.67 | -0.04 | -5.63% | 145 | 326 |
| 56.32 | 0.00 | - | 5 | 299 | 494.00 | 0.69 | +0.03 | +4.55% | 1 | 1,629 |
| 55.37 | 0.00 | - | 2 | 132 | 495.00 | 0.70 | -0.06 | -7.89% | 139 | 4,296 |
| 53.95 | 0.00 | - | 1 | 24 | 496.00 | 0.75 | -0.03 | -3.85% | 7 | 330 |
| 53.12 | 0.00 | - | 4 | 40 | 497.00 | 0.85 | +0.01 | +1.19% | 8 | 1,084 |
| 51.41 | 0.00 | - | 11 | 136 | 498.00 | 0.80 | -0.04 | -4.76% | 12 | 716 |
| 46.00 | 0.00 | - | 4 | 1,047 | 499.00 | 0.80 | -0.06 | -6.98% | 10 | 5,623 |
| 49.39 | -1.56 | -3.06% | 10 | 556 | 500.00 | 0.83 | -0.05 | -5.68% | 438 | 10,980 |
| 48.21 | 0.00 | - | 1 | 160 | 501.00 | 0.84 | -0.15 | -15.15% | 25 | 1,685 |
| 48.53 | 0.00 | - | 8 | 212 | 502.00 | 0.95 | 0.00 | - | 22 | 534 |
| 45.04 | -4.03 | -8.21% | 1 | 378 | 503.00 | 0.94 | -0.03 | -3.09% | 11 | 4,038 |
| 44.71 | -3.13 | -6.54% | 3 | 1,060 | 504.00 | 0.94 | -0.08 | -7.84% | 25 | 2,852 |
| 44.59 | -1.69 | -3.65% | 10 | 213 | 505.00 | 0.99 | -0.07 | -6.60% | 23 | 3,646 |
| 43.44 | -1.44 | -3.21% | 2 | 372 | 506.00 | 1.02 | -0.07 | -6.42% | 236 | 1,025 |
| 41.75 | -1.65 | -3.80% | 1 | 235 | 507.00 | 1.12 | 0.00 | - | 7 | 3,501 |
| 41.77 | 0.00 | - | 3 | 332 | 508.00 | 1.09 | +0.04 | +3.81% | 84 | 652 |
| 41.38 | 0.00 | - | 3 | 489 | 509.00 | 1.20 | 0.00 | - | 94 | 591 |
| 39.09 | -0.79 | -1.98% | 1 | 811 | 510.00 | 1.20 | -0.08 | -6.25% | 111 | 6,274 |
| 35.07 | 0.00 | - | 1 | 558 | 511.00 | 1.45 | +0.15 | +11.54% | 1 | 742 |
| 36.80 | +8.36 | +29.40% | 1 | 62 | 512.00 | 1.30 | -0.04 | -2.99% | 106 | 11,475 |
| 32.98 | 0.00 | - | 8 | 40 | 513.00 | 1.43 | +0.03 | +2.14% | 17 | 1,676 |
| 35.05 | -2.69 | -7.13% | 10 | 3,056 | 514.00 | 1.41 | -0.03 | -2.08% | 34 | 705 |
| 36.72 | 0.00 | - | 3 | 523 | 515.00 | 1.48 | -0.08 | -5.13% | 689 | 12,474 |
| 35.14 | 0.00 | - | 2 | 595 | 516.00 | 1.55 | -0.15 | -8.82% | 51 | 4,628 |
| 33.87 | 0.00 | - | 20 | 195 | 517.00 | 1.58 | -0.11 | -6.51% | 2 | 967 |
| 32.38 | 0.00 | - | 5 | 3,160 | 518.00 | 1.91 | +0.12 | +6.70% | 6 | 1,269 |
| 26.26 | 0.00 | - | 12 | 199 | 519.00 | 1.74 | -0.23 | -11.68% | 4 | 339 |
| 29.40 | -1.17 | -3.83% | 20 | 4,177 | 520.00 | 1.86 | -0.11 | -5.58% | 226 | 5,739 |
| 28.69 | -2.77 | -8.80% | 1 | 6,296 | 521.00 | 1.93 | -0.04 | -2.03% | 9 | 1,164 |
| 30.54 | 0.00 | - | 2 | 546 | 522.00 | 2.04 | +0.01 | +0.49% | 52 | 933 |
| 26.39 | -3.66 | -12.18% | 2 | 4,186 | 523.00 | 2.30 | +0.03 | +1.32% | 25 | 1,106 |
| 25.78 | -1.75 | -6.36% | 2 | 266 | 524.00 | 2.25 | +0.02 | +0.90% | 60 | 978 |
| 24.66 | -2.11 | -7.88% | 8 | 1,316 | 525.00 | 2.36 | -0.06 | -2.48% | 281 | 2,387 |
| 24.44 | -1.14 | -4.46% | 7 | 637 | 526.00 | 2.48 | +0.04 | +1.64% | 8 | 852 |
| 23.47 | -1.23 | -4.98% | 5 | 548 | 527.00 | 2.58 | -0.28 | -9.79% | 247 | 741 |
| 22.00 | -1.89 | -7.91% | 2 | 675 | 528.00 | 2.76 | 0.00 | - | 80 | 1,558 |
| 21.58 | -3.14 | -12.70% | 1 | 1,391 | 529.00 | 3.05 | +0.10 | +3.39% | 204 | 1,005 |
| 20.91 | -0.54 | -2.52% | 117 | 2,707 | 530.00 | 3.00 | -0.08 | -2.60% | 142 | 2,899 |
| 20.19 | -0.66 | -3.17% | 24 | 5,759 | 531.00 | 3.23 | -0.02 | -0.62% | 312 | 1,154 |
| 19.25 | -0.85 | -4.23% | 23 | 6,973 | 532.00 | 3.35 | -0.04 | -1.18% | 128 | 2,440 |
| 19.18 | -0.36 | -1.84% | 1 | 1,253 | 533.00 | 3.58 | +0.01 | +0.28% | 71 | 1,457 |
| 17.25 | -1.46 | -7.80% | 46 | 976 | 534.00 | 3.74 | -0.16 | -4.10% | 39 | 894 |
| 16.78 | -0.85 | -4.82% | 52 | 1,017 | 535.00 | 3.99 | -0.07 | -1.72% | 251 | 19,534 |
| 15.70 | -1.13 | -6.71% | 52 | 533 | 536.00 | 4.23 | +0.10 | +2.42% | 76 | 1,619 |
| 14.97 | -0.43 | -2.79% | 2 | 1,121 | 537.00 | 4.42 | +0.12 | +2.79% | 32 | 618 |
| 14.60 | +0.20 | +1.39% | 32 | 314 | 538.00 | 4.82 | +0.26 | +5.70% | 25 | 916 |
| 13.92 | -0.66 | -4.53% | 265 | 5,160 | 539.00 | 5.02 | +0.05 | +1.01% | 26 | 596 |
| 12.93 | -0.92 | -6.64% | 1,400 | 4,404 | 540.00 | 5.29 | +0.11 | +2.12% | 1,058 | 4,450 |
| 9.90 | -0.59 | -5.62% | 378 | 2,196 | 545.00 | 7.03 | +0.19 | +2.78% | 492 | 4,216 |
| 6.94 | -0.66 | -8.68% | 554 | 6,140 | 550.00 | 9.42 | +0.24 | +2.61% | 143 | 2,384 |
| 4.68 | -0.51 | -9.83% | 529 | 5,897 | 555.00 | 12.25 | +0.02 | +0.16% | 14 | 340 |
| 2.91 | -0.44 | -13.13% | 943 | 7,748 | 560.00 | 15.98 | +0.54 | +3.50% | 24 | 43 |
| 1.81 | -0.25 | -12.14% | 722 | 3,614 | 565.00 | 20.30 | +2.88 | +16.53% | 2 | 25 |
| 1.05 | -0.16 | -13.22% | 136 | 4,711 | 570.00 | 25.20 | -0.05 | -0.20% | 2 | 16 |
| 0.55 | -0.16 | -22.54% | 127 | 1,824 | 575.00 | 28.70 | 0.00 | - | 1 | 2 |
| 0.29 | -0.11 | -27.50% | 948 | 12,516 | 580.00 | 34.35 | 0.00 | - | 1 | 1 |
| 0.17 | -0.05 | -22.73% | 398 | 1,186 | 585.00 | 39.70 | -32.42 | -44.95% | 1 | 0 |
| 0.10 | -0.05 | -33.33% | 149 | 1,788 | 590.00 | 72.23 | 0.00 | - | - | 0 |
| 0.08 | -0.01 | -11.11% | 14 | 1,048 | 595.00 | - | - | - | - | - |
| 0.05 | -0.03 | -37.50% | 239 | 2,384 | 600.00 | 55.34 | -4.34 | -7.27% | 1 | 1 |
| 0.05 | 0.00 | - | 28 | 794 | 605.00 | 60.36 | -32.64 | -35.10% | 1 | 0 |
| 0.04 | -0.02 | -33.33% | 21 | 279 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 366 | 615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 1,053 | 620.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 25 | 1,460 | 625.00 | 80.31 | -4.41 | -5.21% | 1 | 1 |
© 2024 Yahoo. Todos os direitos reservados.