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
31 de março de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.75 | 0.00 | - | 1 | 3 | 370.00 | 2.31 | 0.00 | - | 6 | 269 |
| 157.63 | 0.00 | - | - | 3 | 375.00 | 2.37 | +0.19 | +8.72% | 1 | 51 |
| 157.46 | 0.00 | - | 6 | 8 | 380.00 | 2.28 | 0.00 | - | 1 | 177 |
| - | - | - | - | - | 385.00 | 2.49 | 0.00 | - | 284 | 310 |
| 166.16 | 0.00 | - | 6 | 4 | 390.00 | 2.71 | 0.00 | - | 3 | 172 |
| 147.27 | 0.00 | - | 31 | 34 | 395.00 | 2.93 | +0.24 | +8.92% | 1 | 85 |
| 150.00 | 0.00 | - | 5 | 16 | 400.00 | 2.81 | 0.00 | - | 3 | 147 |
| - | - | - | - | - | 405.00 | 3.17 | +0.23 | +7.82% | 2 | 64 |
| 153.83 | 0.00 | - | 4 | 12 | 410.00 | 3.37 | +0.17 | +5.31% | 3 | 100 |
| 134.18 | 0.00 | - | 5 | 9 | 415.00 | 3.42 | 0.00 | - | 20 | 49 |
| 142.66 | +10.93 | +8.30% | 110 | 126 | 420.00 | 3.73 | +0.17 | +4.78% | 114 | 117 |
| 133.60 | 0.00 | - | 3 | 14 | 425.00 | 4.07 | +0.36 | +9.70% | 3 | 101 |
| 111.50 | 0.00 | - | 1 | 45 | 430.00 | 4.17 | 0.00 | - | 2 | 225 |
| 129.03 | -1.16 | -0.89% | 12 | 24 | 435.00 | 4.54 | +0.16 | +3.65% | 3 | 134 |
| 125.85 | 0.00 | - | 2 | 16 | 440.00 | 4.76 | +0.38 | +8.68% | 91 | 223 |
| - | - | - | - | - | 445.00 | 5.07 | +0.27 | +5.62% | 4 | 167 |
| 111.56 | 0.00 | - | 1 | 150 | 450.00 | 5.33 | -0.06 | -1.11% | 15 | 379 |
| 110.19 | -2.53 | -2.24% | 8 | 158 | 455.00 | 5.69 | -0.12 | -2.07% | 3 | 139 |
| 95.27 | 0.00 | - | 1 | 26 | 460.00 | 5.96 | 0.00 | - | 2 | 115 |
| 103.00 | 0.00 | - | 6 | 14 | 465.00 | 6.16 | 0.00 | - | 5 | 2,111 |
| 82.77 | 0.00 | - | 2 | 100 | 469.00 | 6.84 | +0.36 | +5.56% | 3 | 30 |
| 94.49 | 0.00 | - | 5 | 17 | 470.00 | 7.08 | 0.00 | - | 1 | 3,983 |
| 88.02 | 0.00 | - | 1 | 3 | 471.00 | 7.66 | 0.00 | - | 4 | 90 |
| - | - | - | - | - | 472.00 | 7.20 | +0.03 | +0.42% | 7 | 1,451 |
| 81.97 | 0.00 | - | 2 | 4 | 473.00 | 7.87 | 0.00 | - | 3 | 6 |
| 65.65 | 0.00 | - | 1 | 1 | 474.00 | 7.87 | 0.00 | - | 8 | 11 |
| 84.08 | 0.00 | - | 5 | 46 | 475.00 | 7.74 | +0.83 | +12.01% | 1 | 36 |
| 78.45 | 0.00 | - | 5 | 90 | 476.00 | 7.00 | 0.00 | - | 1 | 75 |
| - | - | - | - | - | 477.00 | 8.00 | 0.00 | - | 1 | 13 |
| 78.00 | 0.00 | - | - | 2 | 478.00 | 8.56 | 0.00 | - | 10 | 14 |
| 75.88 | 0.00 | - | 1 | 103 | 479.00 | 7.77 | 0.00 | - | 1 | 13 |
| 84.79 | 0.00 | - | 3 | 106 | 480.00 | 8.17 | +0.57 | +7.50% | 4 | 92 |
| 74.57 | 0.00 | - | 2 | 129 | 481.00 | 7.69 | 0.00 | - | 1 | 11 |
| 73.02 | 0.00 | - | 1 | 2 | 482.00 | 9.10 | 0.00 | - | 1 | 8 |
| 70.94 | 0.00 | - | 1 | 3 | 483.00 | 9.40 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 484.00 | 8.52 | +0.30 | +3.65% | 1 | 12 |
| 80.69 | 0.00 | - | 4 | 5 | 485.00 | 8.70 | -0.06 | -0.68% | 1 | 31 |
| 70.89 | 0.00 | - | - | 0 | 486.00 | 8.29 | 0.00 | - | 1 | 26 |
| 71.47 | 0.00 | - | - | 0 | 487.00 | 9.75 | 0.00 | - | 6 | 14 |
| 60.94 | 0.00 | - | - | 3 | 488.00 | 8.98 | -0.09 | -0.99% | 1 | 4 |
| 68.93 | 0.00 | - | 2 | 0 | 489.00 | 8.49 | 0.00 | - | 5 | 6 |
| 80.59 | -1.19 | -1.46% | 16 | 108 | 490.00 | 9.14 | +0.51 | +5.91% | 15 | 86 |
| 68.34 | 0.00 | - | 2 | 4 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 17.88 | 0.00 | - | 3 | 447 |
| - | - | - | - | - | 493.00 | 9.09 | 0.00 | - | 1 | 3 |
| 44.90 | 0.00 | - | 1 | 0 | 494.00 | 9.77 | +0.23 | +2.41% | 1 | 6 |
| 79.07 | 0.00 | - | 2 | 24 | 495.00 | 10.13 | +0.75 | +8.00% | 1 | 174 |
| 59.82 | 0.00 | - | 2 | 8 | 496.00 | 12.09 | 0.00 | - | - | 1 |
| 47.20 | 0.00 | - | 1 | 1 | 497.00 | 13.70 | 0.00 | - | 30 | 135 |
| 48.50 | 0.00 | - | 2 | 1 | 498.00 | 21.35 | 0.00 | - | - | 3 |
| 55.43 | 0.00 | - | 2 | 12 | 499.00 | 10.47 | 0.00 | - | 10 | 11 |
| 71.63 | +3.28 | +4.80% | 2 | 29 | 500.00 | 10.51 | -0.07 | -0.66% | 50 | 2,233 |
| 60.26 | 0.00 | - | 2 | 7 | 501.00 | 21.29 | 0.00 | - | 6 | 1 |
| 71.00 | 0.00 | - | 1 | 3 | 502.00 | 15.75 | 0.00 | - | 89 | 21 |
| 43.75 | 0.00 | - | 1 | 1 | 503.00 | 16.91 | 0.00 | - | 1 | 12 |
| 50.42 | 0.00 | - | 1 | 6 | 504.00 | 18.96 | 0.00 | - | 1 | 3 |
| 47.00 | 0.00 | - | 3 | 17 | 505.00 | 11.90 | +1.27 | +11.95% | 1 | 29 |
| 68.00 | +15.30 | +29.03% | 2 | 8 | 506.00 | 10.90 | 0.00 | - | 6 | 11 |
| 45.55 | 0.00 | - | 1 | 19 | 507.00 | 11.06 | 0.00 | - | 3 | 4 |
| 51.47 | 0.00 | - | 2 | 5 | 508.00 | 23.53 | 0.00 | - | 3 | 3 |
| 52.30 | 0.00 | - | 2 | 4 | 509.00 | 13.29 | 0.00 | - | 1 | 26 |
| 65.32 | 0.00 | - | 1 | 44 | 510.00 | 12.45 | +0.23 | +1.88% | 2 | 26 |
| 42.25 | 0.00 | - | 1 | 1 | 511.00 | 12.34 | 0.00 | - | 3 | 6 |
| 62.40 | +8.78 | +16.37% | 5 | 15 | 512.00 | 18.70 | 0.00 | - | 2 | 3 |
| 59.40 | 0.00 | - | 1 | 3 | 513.00 | 14.60 | 0.00 | - | 1 | 27 |
| 57.92 | 0.00 | - | 1 | 10 | 514.00 | 15.41 | 0.00 | - | 6 | 31 |
| 61.76 | 0.00 | - | 6 | 51 | 515.00 | 12.47 | 0.00 | - | 108 | 219 |
| 51.13 | 0.00 | - | 6 | 8 | 516.00 | 12.68 | 0.00 | - | 3 | 11 |
| 54.91 | 0.00 | - | 2 | 5 | 517.00 | 13.75 | +0.30 | +2.23% | 1 | 2,010 |
| 56.57 | 0.00 | - | 2 | 28 | 518.00 | 14.29 | -3.54 | -19.85% | 30 | 255 |
| 55.30 | 0.00 | - | 2 | 10 | 519.00 | 18.12 | 0.00 | - | 46 | 67 |
| 57.98 | 0.00 | - | 1 | 27 | 520.00 | 14.04 | 0.00 | - | 1 | 162 |
| 52.82 | 0.00 | - | 8 | 9 | 521.00 | 13.63 | 0.00 | - | 1 | 51 |
| 56.20 | 0.00 | - | 3 | 12 | 522.00 | 15.34 | 0.00 | - | 1 | 43 |
| 51.52 | 0.00 | - | 4 | 2 | 523.00 | 17.66 | 0.00 | - | 1 | 126 |
| 54.84 | 0.00 | - | 2 | 80 | 524.00 | 15.06 | 0.00 | - | 1 | 6 |
| 53.00 | -2.79 | -5.00% | 10 | 477 | 525.00 | 15.30 | 0.00 | - | 3 | 40 |
| 52.40 | -0.66 | -1.24% | 1 | 32 | 526.00 | 15.64 | 0.00 | - | 54 | 52 |
| 53.81 | 0.00 | - | 2 | 32 | 527.00 | 15.82 | 0.00 | - | 2 | 17 |
| 51.59 | 0.00 | - | 1 | 39 | 528.00 | 18.63 | 0.00 | - | 1 | 40 |
| 40.72 | 0.00 | - | 2 | 98 | 529.00 | 16.35 | 0.00 | - | 401 | 209 |
| 50.70 | 0.00 | - | 5 | 2,050 | 530.00 | 16.80 | +0.99 | +6.26% | 1 | 421 |
| 49.72 | 0.00 | - | 3 | 7 | 531.00 | 18.01 | 0.00 | - | 1 | 54 |
| 47.66 | +8.36 | +21.27% | 7 | 6 | 532.00 | 17.38 | 0.00 | - | 1 | 176 |
| 38.79 | 0.00 | - | 1 | 1 | 533.00 | 20.22 | 0.00 | - | 1 | 27 |
| 37.30 | 0.00 | - | 3 | 35 | 534.00 | 21.00 | 0.00 | - | 1 | 182 |
| 41.68 | 0.00 | - | 2 | 20 | 535.00 | 17.64 | 0.00 | - | 2 | 134 |
| 46.82 | 0.00 | - | 8 | 9 | 536.00 | 17.23 | 0.00 | - | 1 | 61 |
| 46.41 | 0.00 | - | 2 | 2 | 537.00 | 17.49 | 0.00 | - | 3 | 9 |
| 35.49 | 0.00 | - | 1 | 3 | 538.00 | 24.98 | 0.00 | - | 22 | 336 |
| 34.83 | 0.00 | - | 1 | 24 | 539.00 | 25.41 | 0.00 | - | 52 | 446 |
| 42.90 | 0.00 | - | 1 | 77 | 540.00 | 19.22 | +0.94 | +5.14% | 1 | 367 |
| 42.19 | 0.00 | - | 1 | 64 | 541.00 | 18.65 | 0.00 | - | 1 | 708 |
| 41.52 | 0.00 | - | 4 | 54 | 542.00 | 18.96 | 0.00 | - | 3 | 2,361 |
| 42.64 | 0.00 | - | 2 | 3,012 | 543.00 | 20.59 | 0.00 | - | 1 | 954 |
| 41.59 | 0.00 | - | 2 | 3,006 | 544.00 | 19.54 | 0.00 | - | 6 | 1,407 |
| 38.32 | -1.11 | -2.82% | 4 | 252 | 545.00 | 20.97 | +0.86 | +4.28% | 3 | 222 |
| 40.22 | 0.00 | - | 2 | 18 | 546.00 | 20.58 | 0.00 | - | 2 | 317 |
| 38.07 | 0.00 | - | 3 | 72 | 547.00 | 20.26 | 0.00 | - | 1 | 789 |
| 35.55 | -0.30 | -0.84% | 1 | 821 | 550.00 | 23.25 | +0.84 | +3.75% | 1 | 1,382 |
| 32.65 | 0.00 | - | 21 | 155 | 555.00 | 23.32 | 0.00 | - | 26 | 554 |
| 28.85 | +0.11 | +0.38% | 10 | 723 | 560.00 | 26.77 | +0.32 | +1.21% | 191 | 2,392 |
| 26.30 | -0.78 | -2.88% | 5 | 582 | 565.00 | 30.04 | 0.00 | - | 5 | 18 |
| 24.13 | 0.00 | - | 204 | 1,112 | 570.00 | 31.79 | +1.91 | +6.39% | 144 | 62 |
| 20.37 | -1.10 | -5.12% | 2 | 1,327 | 575.00 | 33.57 | 0.00 | - | 2 | 304 |
| 18.68 | 0.00 | - | 4 | 840 | 580.00 | 37.27 | 0.00 | - | 2 | 1 |
| 15.91 | -0.44 | -2.69% | 10 | 1,583 | 585.00 | 44.00 | 0.00 | - | 1 | 3 |
| 14.18 | 0.00 | - | 151 | 176 | 590.00 | 45.50 | 0.00 | - | 4 | 2 |
| 13.43 | 0.00 | - | 1 | 30 | 595.00 | 64.77 | 0.00 | - | 4 | 0 |
| 10.62 | -0.58 | -5.18% | 2 | 203 | 600.00 | 69.82 | 0.00 | - | 1 | 3 |
| 7.57 | 0.00 | - | 2 | 11 | 605.00 | - | - | - | - | - |
| 8.17 | 0.00 | - | 7 | 63 | 610.00 | 90.02 | 0.00 | - | 2 | 0 |
| 6.97 | 0.00 | - | 1 | 87 | 615.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 1 | 425 | 620.00 | - | - | - | - | - |
| 5.02 | 0.00 | - | 32 | 86 | 625.00 | - | - | - | - | - |
| 4.09 | -0.24 | -5.54% | 1 | 728 | 630.00 | - | - | - | - | - |
| 3.93 | 0.00 | - | 1 | 565 | 635.00 | - | - | - | - | - |
| 2.83 | -0.32 | -10.16% | 7 | 468 | 640.00 | - | - | - | - | - |
| 2.44 | -0.07 | -2.79% | 3 | 158 | 645.00 | - | - | - | - | - |
| 2.05 | -0.27 | -11.64% | 4 | 280 | 650.00 | - | - | - | - | - |
| 1.94 | 0.00 | - | 2 | 115 | 655.00 | - | - | - | - | - |
| 1.47 | 0.00 | - | 5 | 15 | 660.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 3 | 18 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 1.04 | -0.06 | -5.45% | 1 | 9 | 670.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 100 | 199 | 675.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 1 | 2 | 680.00 | - | - | - | - | - |
| 0.65 | 0.00 | - | 1 | 26 | 685.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.