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
64.275,82 +312,99 (+0,49%)
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 setembro de 2024
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 251.13 | 0.00 | - | 108 | 80 | 300.00 | 0.16 | 0.00 | - | 1 | 1,462 |
| 246.47 | 0.00 | - | 162 | 122 | 305.00 | 0.16 | 0.00 | - | 200 | 1,153 |
| 238.47 | -2.69 | -1.12% | 2 | 67 | 310.00 | 0.20 | 0.00 | - | 1 | 246 |
| 236.02 | 0.00 | - | 104 | 63 | 315.00 | 0.19 | 0.00 | - | 3 | 362 |
| 231.22 | 0.00 | - | 6 | 8 | 320.00 | 0.19 | 0.00 | - | 4 | 279 |
| 226.09 | 0.00 | - | 244 | 288 | 325.00 | 0.25 | 0.00 | - | 4 | 245 |
| 221.34 | 0.00 | - | 104 | 70 | 330.00 | 0.22 | 0.00 | - | 200 | 910 |
| 216.96 | 0.00 | - | 138 | 78 | 335.00 | 0.25 | 0.00 | - | 8 | 331 |
| 210.22 | -1.70 | -0.80% | 2 | 63 | 340.00 | 0.30 | +0.04 | +15.38% | 2 | 476 |
| 206.47 | 0.00 | - | 2 | 24 | 345.00 | 0.29 | 0.00 | - | 2 | 67 |
| 200.60 | -0.16 | -0.08% | 1 | 126 | 350.00 | 0.35 | 0.00 | - | 1 | 1,878 |
| 196.26 | 0.00 | - | 4 | 26 | 355.00 | 0.32 | 0.00 | - | 621 | 1,182 |
| 190.24 | -1.65 | -0.86% | 2 | 41 | 360.00 | 0.35 | 0.00 | - | 4 | 1,089 |
| 186.30 | 0.00 | - | 2 | 28 | 365.00 | 0.37 | 0.00 | - | 2 | 678 |
| 182.15 | 0.00 | - | 2 | 40 | 370.00 | 0.43 | 0.00 | - | 20 | 402 |
| 178.16 | 0.00 | - | 2 | 30 | 375.00 | 0.47 | 0.00 | - | 122 | 461 |
| 170.97 | -1.31 | -0.76% | 2 | 40 | 380.00 | 0.50 | 0.00 | - | 5 | 781 |
| 167.39 | 0.00 | - | 2 | 7 | 385.00 | 0.51 | -0.04 | -7.27% | 214 | 2,053 |
| 166.12 | 0.00 | - | 4 | 3 | 387.00 | 0.51 | 0.00 | - | 200 | 1,235 |
| - | - | - | - | - | 388.00 | 0.74 | 0.00 | - | 1 | 22 |
| 163.47 | 0.00 | - | 2 | 3 | 389.00 | 0.79 | 0.00 | - | 9 | 19 |
| 162.71 | 0.00 | - | 102 | 173 | 390.00 | 0.52 | 0.00 | - | 100 | 315 |
| 161.50 | 0.00 | - | 2 | 2 | 391.00 | 1.94 | 0.00 | - | 1 | 4 |
| 158.41 | -2.09 | -1.30% | 2 | 3 | 392.00 | 0.86 | 0.00 | - | 2 | 12 |
| 159.51 | 0.00 | - | 2 | 2 | 393.00 | 0.96 | 0.00 | - | 1 | 12 |
| 159.33 | 0.00 | - | 2 | 2 | 394.00 | 2.09 | 0.00 | - | 2 | 13 |
| 157.56 | 0.00 | - | 2 | 31 | 395.00 | 0.64 | 0.00 | - | 4 | 142 |
| 157.26 | 0.00 | - | 2 | 41 | 396.00 | 2.17 | 0.00 | - | 5 | 0 |
| 156.37 | 0.00 | - | 2 | 2 | 397.00 | 1.14 | 0.00 | - | 1 | 12 |
| 154.52 | 0.00 | - | 2 | 2 | 398.00 | 0.62 | 0.00 | - | 4 | 22 |
| 151.98 | -1.64 | -1.07% | 2 | 2 | 399.00 | 0.66 | 0.00 | - | 5 | 61 |
| 151.97 | 0.00 | - | 2 | 385 | 400.00 | 0.61 | +0.01 | +1.67% | 24 | 5,111 |
| 152.35 | 0.00 | - | 2 | 43 | 401.00 | 1.43 | 0.00 | - | 1 | 13 |
| 131.06 | 0.00 | - | 6 | 7 | 402.00 | 0.63 | 0.00 | - | 1 | 105 |
| 150.50 | 0.00 | - | 2 | 2 | 403.00 | 1.87 | 0.00 | - | 1 | 2 |
| 148.84 | 0.00 | - | 2 | 4 | 404.00 | 0.80 | 0.00 | - | 14 | 21 |
| 148.29 | 0.00 | - | 6 | 123 | 405.00 | 0.66 | -0.02 | -2.94% | 1 | 178 |
| 147.49 | 0.00 | - | 2 | 1 | 406.00 | 1.30 | 0.00 | - | 1 | 11 |
| 146.51 | 0.00 | - | 1 | 2 | 407.00 | 1.14 | 0.00 | - | 1 | 5 |
| 145.61 | 0.00 | - | 2 | 2 | 408.00 | 1.36 | 0.00 | - | 2 | 206 |
| 143.83 | 0.00 | - | 2 | 16 | 409.00 | 0.72 | 0.00 | - | 1 | 12 |
| 142.82 | 0.00 | - | 2 | 38 | 410.00 | 0.68 | 0.00 | - | 1 | 218 |
| 114.13 | 0.00 | - | 6 | 6 | 411.00 | 1.21 | 0.00 | - | 1 | 28 |
| 113.69 | 0.00 | - | 4 | 5 | 412.00 | 1.21 | 0.00 | - | 101 | 104 |
| 121.98 | 0.00 | - | 2 | 27 | 413.00 | 1.24 | 0.00 | - | 101 | 223 |
| 111.64 | 0.00 | - | 4 | 4 | 414.00 | 1.25 | 0.00 | - | 305 | 433 |
| 132.16 | 0.00 | - | 3 | 43 | 415.00 | 0.73 | 0.00 | - | 1 | 1,231 |
| 110.79 | 0.00 | - | 7 | 5 | 416.00 | 1.09 | 0.00 | - | 3 | 155 |
| 117.15 | 0.00 | - | 3 | 6 | 417.00 | 1.26 | 0.00 | - | 292 | 725 |
| 108.91 | 0.00 | - | 9 | 7 | 418.00 | 0.80 | 0.00 | - | 1 | 168 |
| 107.80 | 0.00 | - | 10 | 109 | 419.00 | 0.83 | 0.00 | - | 2 | 15 |
| 135.04 | 0.00 | - | 1 | 104 | 420.00 | 0.80 | -0.02 | -2.44% | 22 | 2,188 |
| 96.30 | 0.00 | - | 1 | 107 | 421.00 | 0.81 | 0.00 | - | 1 | 523 |
| 130.95 | 0.00 | - | 4 | 19 | 422.00 | 0.86 | 0.00 | - | 1 | 74 |
| 108.53 | 0.00 | - | 2 | 120 | 423.00 | 1.23 | 0.00 | - | 6 | 48 |
| 102.82 | 0.00 | - | 2 | 16 | 424.00 | 0.88 | 0.00 | - | 2 | 26 |
| 112.73 | 0.00 | - | 5 | 156 | 425.00 | 0.89 | 0.00 | - | 10 | 593 |
| 90.16 | 0.00 | - | 4 | 16 | 426.00 | 0.81 | 0.00 | - | 2 | 32 |
| 99.52 | 0.00 | - | 2 | 8 | 427.00 | 0.90 | +0.04 | +4.65% | 1 | 1,848 |
| 102.81 | 0.00 | - | 6 | 261 | 428.00 | 1.02 | 0.00 | - | 3 | 136 |
| 97.35 | 0.00 | - | 5 | 337 | 429.00 | 0.87 | 0.00 | - | 5 | 201 |
| 124.81 | 0.00 | - | 10 | 235 | 430.00 | 0.95 | 0.00 | - | 306 | 2,919 |
| 89.24 | 0.00 | - | 1 | 42 | 431.00 | 1.58 | 0.00 | - | 149 | 156 |
| 76.48 | 0.00 | - | 3 | 22 | 432.00 | 1.17 | 0.00 | - | 1 | 668 |
| 95.07 | 0.00 | - | 11 | 18 | 433.00 | 1.01 | -0.24 | -19.20% | 3 | 176 |
| 76.36 | 0.00 | - | 1 | 0 | 434.00 | 1.01 | 0.00 | - | 5 | 177 |
| 114.39 | 0.00 | - | 1 | 2,112 | 435.00 | 1.07 | +0.04 | +3.88% | 1 | 2,359 |
| 118.54 | 0.00 | - | 2 | 15 | 436.00 | 1.43 | 0.00 | - | 2 | 207 |
| 89.35 | 0.00 | - | 6 | 64 | 437.00 | 0.96 | 0.00 | - | 12 | 157 |
| 115.73 | 0.00 | - | 1 | 133 | 438.00 | 1.26 | 0.00 | - | 1 | 22 |
| 92.96 | 0.00 | - | 2 | 42 | 439.00 | 1.04 | 0.00 | - | 5 | 585 |
| 112.34 | -0.31 | -0.28% | 2 | 424 | 440.00 | 1.06 | -0.03 | -2.75% | 14 | 3,467 |
| 76.23 | 0.00 | - | 2 | 689 | 441.00 | 1.17 | 0.00 | - | 2 | 2,028 |
| 96.52 | 0.00 | - | 1 | 334 | 442.00 | 1.40 | 0.00 | - | 3 | 722 |
| 85.07 | 0.00 | - | 2 | 299 | 443.00 | 1.10 | -0.02 | -1.79% | 12 | 904 |
| 109.63 | 0.00 | - | 1 | 2,214 | 444.00 | 1.13 | +0.03 | +2.73% | 12 | 2,247 |
| 103.67 | 0.00 | - | 2 | 337 | 445.00 | 1.12 | 0.00 | - | 20 | 1,661 |
| 78.95 | 0.00 | - | 2 | 203 | 446.00 | 1.26 | 0.00 | - | 172 | 483 |
| 85.57 | 0.00 | - | 2 | 255 | 447.00 | 1.18 | -0.04 | -3.28% | 2 | 1,598 |
| 100.95 | 0.00 | - | 1 | 184 | 448.00 | 1.39 | 0.00 | - | 3 | 222 |
| 104.75 | 0.00 | - | 2 | 385 | 449.00 | 1.40 | 0.00 | - | 144 | 443 |
| 103.40 | 0.00 | - | 72 | 455 | 450.00 | 1.26 | -0.04 | -3.08% | 1,005 | 4,708 |
| 67.98 | 0.00 | - | 2 | 166 | 451.00 | 1.37 | 0.00 | - | 101 | 1,202 |
| 91.41 | 0.00 | - | 1 | 60 | 452.00 | 1.30 | +0.13 | +11.11% | 355 | 390 |
| 74.08 | 0.00 | - | 2 | 88 | 453.00 | 1.22 | 0.00 | - | 3 | 511 |
| 98.51 | 0.00 | - | 30 | 173 | 454.00 | 1.29 | 0.00 | - | 1 | 428 |
| 97.13 | -3.31 | -3.30% | 2 | 282 | 455.00 | 1.35 | -0.01 | -0.74% | 6 | 1,142 |
| 75.78 | 0.00 | - | 1 | 2,206 | 456.00 | 1.27 | 0.00 | - | 1 | 1,686 |
| 95.86 | 0.00 | - | 4 | 177 | 457.00 | 1.38 | 0.00 | - | 78 | 1,571 |
| 93.77 | +11.53 | +14.02% | 1 | 116 | 458.00 | 1.37 | 0.00 | - | 3 | 1,088 |
| 61.59 | 0.00 | - | 2 | 79 | 459.00 | 1.34 | 0.00 | - | 1 | 246 |
| 92.73 | 0.00 | - | 12 | 278 | 460.00 | 1.42 | -0.10 | -6.58% | 32 | 3,364 |
| 92.85 | 0.00 | - | 2 | 192 | 461.00 | 1.67 | 0.00 | - | 1 | 423 |
| 93.22 | 0.00 | - | 200 | 532 | 462.00 | 1.45 | 0.00 | - | 257 | 788 |
| 90.83 | 0.00 | - | 6 | 242 | 463.00 | 2.78 | 0.00 | - | 554 | 653 |
| 91.81 | 0.00 | - | 5 | 97 | 464.00 | 1.51 | 0.00 | - | 242 | 1,183 |
| 87.02 | +1.11 | +1.29% | 1 | 288 | 465.00 | 1.63 | +0.07 | +4.49% | 11 | 1,048 |
| 89.91 | 0.00 | - | 20 | 389 | 466.00 | 1.65 | +0.09 | +5.77% | 2 | 674 |
| 72.81 | 0.00 | - | 1 | 306 | 467.00 | 1.60 | 0.00 | - | 2 | 776 |
| 86.86 | 0.00 | - | 5 | 366 | 468.00 | 1.68 | +0.05 | +3.07% | 3 | 841 |
| 81.64 | 0.00 | - | 3 | 364 | 469.00 | 1.78 | +0.10 | +5.95% | 2 | 934 |
| 84.35 | 0.00 | - | 21 | 505 | 470.00 | 1.71 | -0.03 | -1.72% | 13 | 10,778 |
| 85.07 | 0.00 | - | 8 | 172 | 471.00 | 1.80 | 0.00 | - | 2 | 1,095 |
| 83.00 | 0.00 | - | 50 | 211 | 472.00 | 1.86 | 0.00 | - | 1 | 799 |
| 80.76 | 0.00 | - | 3 | 392 | 473.00 | 1.70 | 0.00 | - | 2 | 1,561 |
| 78.69 | -1.32 | -1.65% | 2 | 801 | 475.00 | 1.92 | -0.03 | -1.54% | 2 | 3,011 |
| 74.00 | 0.00 | - | 2 | 391 | 480.00 | 2.11 | -0.04 | -1.86% | 71 | 5,464 |
| 64.66 | 0.00 | - | 10 | 550 | 485.00 | 2.32 | -0.12 | -4.92% | 6 | 1,738 |
| 64.23 | 0.00 | - | 10 | 417 | 490.00 | 2.63 | -0.06 | -2.23% | 45 | 5,290 |
| 59.73 | -3.10 | -4.93% | 3,112 | 3,522 | 495.00 | 2.91 | -0.08 | -2.68% | 89 | 1,516 |
| 55.10 | -0.40 | -0.72% | 2 | 1,102 | 500.00 | 3.29 | -0.06 | -1.79% | 1,099 | 4,726 |
| 50.00 | -1.22 | -2.38% | 7 | 373 | 505.00 | 3.71 | -0.10 | -2.62% | 14 | 1,212 |
| 45.39 | -1.42 | -3.03% | 8 | 1,145 | 510.00 | 4.14 | -0.07 | -1.66% | 111 | 4,350 |
| 40.93 | -1.61 | -3.78% | 6 | 2,404 | 515.00 | 4.76 | -0.10 | -2.06% | 45 | 4,051 |
| 37.18 | -0.08 | -0.21% | 3 | 1,737 | 520.00 | 5.45 | -0.04 | -0.73% | 50 | 4,049 |
| 33.83 | +0.24 | +0.71% | 5 | 1,460 | 525.00 | 6.29 | +0.04 | +0.64% | 32 | 4,733 |
| 28.86 | -0.49 | -1.67% | 114 | 5,540 | 530.00 | 7.18 | +0.08 | +1.13% | 113 | 10,900 |
| 24.74 | -1.36 | -5.21% | 45 | 1,366 | 535.00 | 8.42 | +0.04 | +0.48% | 251 | 4,400 |
| 21.84 | -0.42 | -1.89% | 124 | 7,304 | 540.00 | 9.77 | +0.04 | +0.41% | 559 | 2,854 |
| 18.16 | -0.64 | -3.40% | 1,022 | 1,973 | 545.00 | 11.42 | +0.01 | +0.09% | 310 | 964 |
| 14.75 | -1.23 | -7.70% | 579 | 3,798 | 550.00 | 13.27 | +0.27 | +2.08% | 324 | 458 |
| 12.13 | -0.21 | -1.70% | 15 | 1,493 | 555.00 | 15.91 | -0.09 | -0.56% | 5 | 77 |
| 9.46 | -0.64 | -6.34% | 65 | 1,507 | 560.00 | 18.61 | +0.73 | +4.08% | 19 | 33 |
| 7.41 | -0.44 | -5.61% | 8 | 1,065 | 565.00 | 22.29 | +2.54 | +12.86% | 12 | 21 |
| 5.65 | -0.41 | -6.77% | 68 | 2,856 | 570.00 | 24.88 | 0.00 | - | 2 | 37 |
| 4.31 | -0.07 | -1.60% | 1,063 | 5,848 | 575.00 | 27.65 | 0.00 | - | 1 | 2 |
| 3.06 | -0.40 | -11.56% | 145 | 1,181 | 580.00 | 39.77 | 0.00 | - | 2 | 2 |
| 2.23 | -0.31 | -12.20% | 229 | 760 | 585.00 | - | - | - | - | - |
| 1.57 | -0.29 | -15.59% | 10 | 528 | 590.00 | 42.12 | 0.00 | - | 1 | 3 |
| 1.20 | -0.13 | -9.77% | 5 | 1,673 | 595.00 | 49.00 | 0.00 | - | 1 | 0 |
| 0.82 | -0.15 | -15.46% | 826 | 6,268 | 600.00 | 54.99 | +2.09 | +3.95% | 91 | 80 |
| 0.58 | -0.10 | -14.71% | 16 | 1,072 | 605.00 | - | - | - | - | - |
| 0.45 | -0.03 | -6.25% | 1 | 1,063 | 610.00 | - | - | - | - | - |
| 0.32 | -0.08 | -20.00% | 3 | 487 | 615.00 | - | - | - | - | - |
| 0.25 | -0.04 | -13.79% | 27 | 1,547 | 620.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 20 | 362 | 625.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 13 | 2,107 | 630.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 10 | 731 | 635.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 45 | 687 | 640.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 405 | 838 | 645.00 | - | - | - | - | - |
| 0.09 | -0.02 | -18.18% | 99 | 1,015 | 650.00 | 140.62 | 0.00 | - | 2 | 0 |
| 0.09 | -0.01 | -10.00% | 100 | 547 | 655.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.