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
30 de agosto de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | 0.00 | - | 2 | 11 | 335.00 | 0.13 | 0.00 | - | 2 | 1,133 |
| 210.49 | 0.00 | - | 2 | 6 | 340.00 | 0.16 | 0.00 | - | 152 | 125 |
| 174.49 | 0.00 | - | 2 | 72 | 345.00 | 0.22 | 0.00 | - | 5 | 647 |
| 201.69 | 0.00 | - | 1 | 12 | 350.00 | 0.16 | 0.00 | - | 64 | 1,545 |
| 169.63 | 0.00 | - | 2 | 18 | 355.00 | 0.17 | 0.00 | - | 250 | 598 |
| 166.00 | 0.00 | - | 2 | 57 | 360.00 | 0.20 | -0.01 | -4.76% | 7 | 612 |
| 150.08 | 0.00 | - | 304 | 157 | 365.00 | 0.24 | 0.00 | - | 3 | 277 |
| 138.81 | 0.00 | - | 2 | 20 | 370.00 | 0.24 | 0.00 | - | 10 | 393 |
| 168.72 | 0.00 | - | 1 | 14 | 375.00 | 0.23 | 0.00 | - | 1 | 605 |
| 172.11 | 0.00 | - | 1 | 46 | 380.00 | 0.24 | 0.00 | - | 5 | 1,057 |
| 166.23 | 0.00 | - | 2 | 11 | 385.00 | 0.27 | 0.00 | - | 6 | 377 |
| 144.49 | 0.00 | - | 2 | 21 | 390.00 | 0.30 | -0.01 | -3.23% | 26 | 805 |
| 121.62 | 0.00 | - | 2 | 16 | 395.00 | 0.30 | 0.00 | - | 6 | 613 |
| 132.95 | 0.00 | - | 1 | 18 | 400.00 | 0.34 | -0.03 | -8.11% | 1 | 2,195 |
| 144.60 | +22.30 | +18.23% | 2 | 28 | 405.00 | 0.37 | 0.00 | - | 25 | 150 |
| 141.35 | 0.00 | - | 10 | 11 | 410.00 | 0.42 | 0.00 | - | 5 | 1,100 |
| 98.61 | 0.00 | - | - | 203 | 415.00 | 0.40 | 0.00 | - | 2 | 4,888 |
| 130.76 | -0.35 | -0.27% | 2 | 73 | 420.00 | 0.46 | 0.00 | - | 36 | 5,539 |
| 111.27 | 0.00 | - | 5 | 169 | 425.00 | 0.50 | 0.00 | - | 2 | 11,314 |
| 121.76 | 0.00 | - | 3 | 30 | 430.00 | 0.50 | +0.01 | +2.04% | 2 | 797 |
| 116.07 | 0.00 | - | 2 | 99 | 435.00 | 0.65 | 0.00 | - | 10 | 351 |
| 91.87 | 0.00 | - | 1 | 32 | 440.00 | 0.58 | +0.01 | +1.75% | 52 | 514 |
| 106.91 | 0.00 | - | 400 | 480 | 445.00 | 0.62 | -0.05 | -7.46% | 1 | 673 |
| 100.05 | 0.00 | - | 213 | 445 | 450.00 | 0.66 | -0.07 | -9.59% | 453 | 1,953 |
| 96.54 | 0.00 | - | 9 | 49 | 455.00 | 0.74 | +0.01 | +1.37% | 4 | 1,283 |
| 95.75 | 0.00 | - | 275 | 300 | 458.00 | 0.73 | 0.00 | - | 7 | 1,768 |
| 92.82 | 0.00 | - | 1 | 1 | 459.00 | 0.73 | 0.00 | - | 1 | 1,985 |
| 90.88 | -1.39 | -1.51% | 1 | 955 | 460.00 | 0.79 | -0.08 | -9.20% | 9 | 2,669 |
| 90.25 | 0.00 | - | 3 | 18 | 461.00 | 0.82 | -0.17 | -17.17% | 92 | 687 |
| 91.95 | 0.00 | - | 400 | 416 | 462.00 | 0.93 | 0.00 | - | 1 | 1,147 |
| 88.45 | 0.00 | - | 3 | 14 | 463.00 | 0.79 | 0.00 | - | 5 | 1,848 |
| 82.19 | 0.00 | - | 2 | 33 | 464.00 | 0.88 | 0.00 | - | 2 | 100 |
| 87.64 | 0.00 | - | 1 | 52 | 465.00 | 0.86 | -0.13 | -13.13% | 20 | 418 |
| 86.53 | 0.00 | - | 400 | 402 | 466.00 | 1.00 | 0.00 | - | 15 | 139 |
| 72.01 | 0.00 | - | 1 | 2 | 467.00 | 0.91 | 0.00 | - | 1 | 3,733 |
| 86.48 | 0.00 | - | 2 | 4 | 468.00 | 0.92 | -0.02 | -2.13% | 7 | 5,780 |
| 85.03 | 0.00 | - | 1 | 6 | 469.00 | 0.95 | +0.03 | +3.26% | 1 | 551 |
| 83.46 | 0.00 | - | 201 | 360 | 470.00 | 0.95 | -0.07 | -6.86% | 5 | 8,639 |
| 61.41 | 0.00 | - | 1 | 4 | 471.00 | 0.97 | -0.23 | -19.17% | 2 | 1,235 |
| 80.45 | 0.00 | - | 1 | 6 | 472.00 | 0.98 | -0.03 | -2.97% | 6 | 1,607 |
| 74.54 | 0.00 | - | 2 | 7 | 473.00 | 1.02 | -0.06 | -5.56% | 2 | 79 |
| 78.96 | 0.00 | - | 1 | 8 | 474.00 | 1.04 | +0.07 | +7.22% | 2 | 1,617 |
| 76.97 | 0.00 | - | 10 | 44 | 475.00 | 1.08 | -0.03 | -2.70% | 1 | 834 |
| 73.48 | 0.00 | - | 3 | 4 | 476.00 | 1.10 | +0.04 | +3.77% | 3 | 837 |
| 74.71 | 0.00 | - | 252 | 252 | 477.00 | 1.10 | 0.00 | - | 3 | 463 |
| 37.61 | 0.00 | - | 2 | 0 | 478.00 | 1.06 | 0.00 | - | 3 | 297 |
| 36.83 | 0.00 | - | - | 0 | 479.00 | 1.08 | 0.00 | - | 2 | 175 |
| 72.96 | 0.00 | - | 2 | 106 | 480.00 | 1.19 | -0.06 | -4.80% | 650 | 7,960 |
| 59.10 | 0.00 | - | 2 | 49 | 481.00 | 1.30 | -0.08 | -5.80% | 1 | 214 |
| 64.77 | 0.00 | - | 18 | 55 | 482.00 | 1.15 | 0.00 | - | 2 | 634 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 1.26 | 0.00 | - | 11 | 962 |
| 69.45 | 0.00 | - | 1 | 180 | 484.00 | 1.35 | 0.00 | - | 17 | 1,192 |
| 68.13 | 0.00 | - | 13 | 194 | 485.00 | 1.32 | 0.00 | - | 408 | 3,051 |
| 66.33 | 0.00 | - | 3 | 129 | 486.00 | 1.36 | -0.13 | -8.72% | 1 | 429 |
| 64.27 | +18.50 | +40.42% | 1 | 158 | 487.00 | 1.39 | -0.16 | -10.32% | 1 | 1,573 |
| 63.78 | -0.38 | -0.59% | 3 | 8 | 488.00 | 1.54 | 0.00 | - | 142 | 777 |
| 33.45 | 0.00 | - | - | 1 | 489.00 | 1.35 | 0.00 | - | 2 | 945 |
| 62.03 | -0.03 | -0.05% | 1 | 59 | 490.00 | 1.49 | -0.09 | -5.70% | 23 | 6,159 |
| 51.00 | 0.00 | - | 1 | 21 | 491.00 | 1.54 | -0.09 | -5.52% | 181 | 1,127 |
| 48.25 | 0.00 | - | 2 | 5 | 492.00 | 1.58 | +0.03 | +1.94% | 6 | 1,409 |
| 61.36 | 0.00 | - | 1 | 29 | 493.00 | 1.62 | -0.12 | -6.90% | 2 | 663 |
| 59.67 | 0.00 | - | 1 | 9 | 494.00 | 1.73 | -0.05 | -2.81% | 302 | 889 |
| 58.95 | 0.00 | - | 4 | 403 | 495.00 | 1.71 | -0.13 | -7.07% | 17 | 855 |
| 52.28 | 0.00 | - | 8 | 889 | 496.00 | 2.03 | +0.36 | +21.56% | 1 | 557 |
| 43.82 | 0.00 | - | 2 | 419 | 497.00 | 1.81 | +0.05 | +2.84% | 3 | 1,225 |
| 54.89 | 0.00 | - | 16 | 336 | 498.00 | 1.83 | -0.13 | -6.63% | 1 | 6,677 |
| 55.06 | 0.00 | - | 1 | 462 | 499.00 | 1.91 | +0.09 | +4.95% | 23 | 1,206 |
| 52.10 | -1.89 | -3.50% | 5 | 184 | 500.00 | 1.96 | -0.06 | -2.97% | 219 | 6,155 |
| 32.82 | 0.00 | - | 10 | 456 | 501.00 | 2.02 | +0.07 | +3.59% | 1 | 3,124 |
| 53.03 | 0.00 | - | 1 | 441 | 502.00 | 2.08 | -0.07 | -3.26% | 139 | 1,365 |
| 47.74 | 0.00 | - | 1 | 205 | 503.00 | 2.21 | +0.13 | +6.25% | 300 | 3,089 |
| 48.22 | -3.51 | -6.79% | 1 | 364 | 504.00 | 2.26 | +0.08 | +3.67% | 315 | 947 |
| 47.45 | -0.70 | -1.45% | 2 | 1,237 | 505.00 | 2.29 | -0.06 | -2.55% | 2 | 853 |
| 35.77 | 0.00 | - | 6 | 429 | 506.00 | 2.33 | -0.09 | -3.72% | 6 | 5,208 |
| 48.36 | 0.00 | - | 1 | 383 | 507.00 | 2.20 | 0.00 | - | 101 | 3,123 |
| 47.44 | 0.00 | - | 1 | 379 | 508.00 | 2.46 | -0.13 | -5.02% | 2 | 4,807 |
| 45.55 | 0.00 | - | 3 | 213 | 509.00 | 2.64 | 0.00 | - | 7 | 1,986 |
| 44.57 | 0.00 | - | 8 | 1,188 | 510.00 | 2.67 | -0.10 | -3.61% | 62 | 3,262 |
| 44.24 | 0.00 | - | 7 | 399 | 511.00 | 3.03 | +0.47 | +18.36% | 1 | 11,204 |
| 37.50 | 0.00 | - | 1 | 557 | 512.00 | 3.01 | +0.19 | +6.74% | 1 | 977 |
| 36.06 | 0.00 | - | 1 | 518 | 513.00 | 2.98 | +0.19 | +6.81% | 1 | 2,030 |
| 39.06 | -3.32 | -7.83% | 4 | 432 | 514.00 | 3.21 | +0.26 | +8.81% | 1 | 1,216 |
| 38.70 | -0.84 | -2.12% | 1 | 586 | 515.00 | 3.11 | -0.05 | -1.58% | 5 | 1,242 |
| 39.45 | 0.00 | - | 1 | 504 | 516.00 | 2.98 | 0.00 | - | 269 | 1,347 |
| 36.40 | -2.01 | -5.23% | 10 | 547 | 517.00 | 3.30 | +0.19 | +6.11% | 5 | 1,345 |
| 35.50 | -2.85 | -7.43% | 19 | 227 | 518.00 | 3.40 | -0.01 | -0.29% | 6 | 983 |
| 35.45 | -2.73 | -7.15% | 1 | 1,191 | 519.00 | 3.50 | -0.22 | -5.91% | 3 | 611 |
| 34.03 | -1.48 | -4.17% | 30 | 753 | 520.00 | 3.61 | -0.13 | -3.48% | 447 | 3,318 |
| 32.81 | -3.73 | -10.21% | 2 | 301 | 521.00 | 3.77 | -0.18 | -4.56% | 2 | 2,179 |
| 35.28 | 0.00 | - | 3 | 288 | 522.00 | 3.89 | -0.33 | -7.82% | 8 | 1,705 |
| 33.84 | 0.00 | - | 1 | 2,541 | 523.00 | 4.30 | +0.20 | +4.88% | 10 | 630 |
| 30.94 | -2.12 | -6.41% | 25 | 2,268 | 524.00 | 4.56 | +0.51 | +12.59% | 1 | 379 |
| 30.06 | -2.10 | -6.53% | 93 | 605 | 525.00 | 4.31 | -0.13 | -2.93% | 357 | 5,931 |
| 29.43 | -2.39 | -7.51% | 1 | 2,072 | 526.00 | 4.63 | +0.12 | +2.66% | 2 | 786 |
| 28.28 | -0.99 | -3.38% | 4 | 891 | 527.00 | 4.61 | -0.05 | -1.07% | 36 | 4,632 |
| 27.70 | -1.05 | -3.65% | 3 | 1,951 | 528.00 | 4.86 | +0.04 | +0.83% | 28 | 5,585 |
| 26.24 | -2.79 | -9.61% | 2 | 456 | 529.00 | 4.98 | -0.09 | -1.78% | 36 | 1,331 |
| 25.52 | -0.98 | -3.70% | 26 | 1,207 | 530.00 | 5.14 | -0.13 | -2.47% | 324 | 3,642 |
| 25.25 | 0.00 | - | 6 | 3,310 | 531.00 | 5.38 | -0.39 | -6.76% | 252 | 4,113 |
| 24.20 | -0.27 | -1.10% | 4 | 571 | 532.00 | 5.73 | +0.77 | +15.52% | 5 | 1,739 |
| 23.28 | -1.55 | -6.24% | 2 | 1,034 | 533.00 | 6.50 | +0.67 | +11.49% | 2 | 6,829 |
| 23.69 | 0.00 | - | 1 | 162 | 534.00 | 5.96 | -0.54 | -8.31% | 31 | 756 |
| 22.40 | -0.18 | -0.80% | 67 | 723 | 535.00 | 6.31 | +0.24 | +3.95% | 37 | 1,155 |
| 24.00 | 0.00 | - | 1 | 110 | 536.00 | 6.60 | -0.05 | -0.75% | 35 | 227 |
| 20.20 | -1.62 | -7.42% | 8 | 190 | 537.00 | 7.45 | +1.06 | +16.59% | 2 | 1,295 |
| 19.58 | -0.68 | -3.36% | 1 | 2,795 | 538.00 | 7.25 | +0.40 | +5.84% | 10 | 600 |
| 19.50 | 0.00 | - | 127 | 168 | 539.00 | 7.40 | +0.10 | +1.37% | 42 | 422 |
| 18.25 | -0.36 | -1.93% | 61 | 6,301 | 540.00 | 7.53 | -0.05 | -0.66% | 259 | 896 |
| 17.54 | -1.15 | -6.15% | 13 | 280 | 541.00 | 7.74 | -0.13 | -1.65% | 18 | 681 |
| 16.61 | -0.79 | -4.54% | 13 | 862 | 542.00 | 8.25 | -0.29 | -3.40% | 33 | 318 |
| 16.79 | +0.39 | +2.38% | 120 | 528 | 543.00 | 8.86 | +0.64 | +7.79% | 48 | 148 |
| 15.30 | -1.13 | -6.88% | 51 | 471 | 544.00 | 8.81 | +0.10 | +1.15% | 85 | 84 |
| 14.61 | -0.94 | -6.05% | 104 | 5,339 | 545.00 | 9.15 | -0.05 | -0.54% | 294 | 683 |
| 13.89 | -0.91 | -6.15% | 37 | 659 | 546.00 | 9.69 | +0.06 | +0.62% | 59 | 103 |
| 13.14 | -0.94 | -6.68% | 8 | 5,247 | 547.00 | 10.10 | +0.09 | +0.90% | 110 | 352 |
| 12.87 | -0.99 | -7.14% | 32 | 562 | 548.00 | 10.41 | +0.24 | +2.36% | 63 | 272 |
| 12.14 | -0.27 | -2.18% | 31 | 525 | 549.00 | - | - | - | - | - |
| 11.46 | -1.30 | -10.19% | 202 | 1,391 | 550.00 | 11.35 | +0.06 | +0.53% | 97 | 263 |
| 10.62 | -1.42 | -11.79% | 14 | 680 | 551.00 | 10.69 | 0.00 | - | 177 | 186 |
| 10.45 | -0.27 | -2.52% | 15 | 366 | 552.00 | 11.67 | 0.00 | - | 160 | 107 |
| 9.74 | -0.99 | -9.23% | 52 | 476 | 553.00 | 13.26 | +2.31 | +21.10% | 1 | 5 |
| 9.39 | -0.75 | -7.40% | 27 | 5,249 | 554.00 | 13.57 | 0.00 | - | 3 | 10 |
| 8.84 | -0.74 | -7.72% | 55 | 5,930 | 555.00 | 13.40 | +0.48 | +3.72% | 1 | 19 |
| 8.68 | -0.60 | -6.47% | 5 | 223 | 556.00 | 12.53 | 0.00 | - | 1 | 6 |
| 7.86 | -0.92 | -10.48% | 34 | 10,016 | 557.00 | 15.23 | 0.00 | - | 3 | 7 |
| 7.55 | -0.11 | -1.44% | 12 | 205 | 558.00 | 15.31 | -1.29 | -7.77% | 4 | 43 |
| 7.09 | -0.69 | -8.87% | 1 | 536 | 559.00 | 13.99 | 0.00 | - | 7 | 35 |
| 6.53 | -0.94 | -12.58% | 303 | 2,503 | 560.00 | 16.51 | -0.42 | -2.48% | 4 | 37 |
| 6.39 | -0.61 | -8.71% | 249 | 373 | 561.00 | 18.57 | +0.39 | +2.15% | 2 | 14 |
| 6.17 | -0.23 | -3.59% | 48 | 599 | 562.00 | - | - | - | - | - |
| 5.37 | -0.72 | -11.82% | 7 | 160 | 563.00 | - | - | - | - | - |
| 5.22 | 0.00 | - | 18 | 1,038 | 564.00 | - | - | - | - | - |
| 4.88 | -0.47 | -8.79% | 62 | 3,140 | 565.00 | 21.38 | +1.11 | +5.48% | 4 | 6 |
| 3.36 | -0.50 | -12.95% | 103 | 5,869 | 570.00 | 24.79 | +0.69 | +2.86% | 1 | 7 |
| 2.34 | -0.29 | -11.03% | 206 | 9,720 | 575.00 | 27.36 | 0.00 | - | 1 | 2 |
| 1.53 | -0.38 | -19.90% | 334 | 1,899 | 580.00 | 44.88 | 0.00 | - | - | 1 |
| 1.05 | -0.18 | -14.63% | 709 | 1,389 | 585.00 | 52.31 | 0.00 | - | 1 | 1 |
| 0.64 | -0.18 | -21.95% | 29 | 553 | 590.00 | 42.41 | 0.00 | - | 9 | 12 |
| 0.44 | -0.09 | -16.98% | 115 | 773 | 595.00 | - | - | - | - | - |
| 0.30 | -0.06 | -16.67% | 105 | 4,543 | 600.00 | - | - | - | - | - |
| 0.21 | -0.04 | -16.00% | 9 | 294 | 605.00 | - | - | - | - | - |
| 0.15 | -0.04 | -21.05% | 465 | 1,453 | 610.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 12 | 70 | 615.00 | - | - | - | - | - |
| 0.10 | -0.02 | -16.67% | 7 | 98 | 620.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 80 | 1,021 | 625.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 77 | 630.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 68 | 635.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 1 | 1,021 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.