Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.654,72 -814,64 (-1,33%)
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
20 de junho de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 400.14 | 0.00 | - | 1 | 28 | 150.00 | 0.22 | -0.02 | -8.33% | 1 | 17,115 |
| - | - | - | - | - | 155.00 | 0.27 | 0.00 | - | 4 | 84 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.26 | 0.00 | - | 5 | 496 |
| - | - | - | - | - | 165.00 | 0.28 | -0.01 | -3.45% | 9 | 285 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.33 | 0.00 | - | 2 | 119 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.34 | 0.00 | - | 1 | 531 |
| 353.00 | 0.00 | - | 2 | 40 | 180.00 | 0.35 | -0.01 | -2.78% | 6 | 410 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.41 | 0.00 | - | 1 | 41 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.44 | 0.00 | - | 2 | 39 |
| 341.00 | 0.00 | - | 3 | 16 | 195.00 | 0.45 | 0.00 | - | 2 | 58 |
| 335.65 | 0.00 | - | 1 | 89 | 200.00 | 0.45 | -0.03 | -6.25% | 9 | 2,691 |
| 300.93 | 0.00 | - | 1 | 0 | 205.00 | 0.57 | 0.00 | - | 1 | 62 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.54 | 0.00 | - | 2 | 62 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 0.59 | 0.00 | - | 1 | 23 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.60 | 0.00 | - | 4 | 148 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.69 | 0.00 | - | 1 | 180 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.69 | 0.00 | - | 2 | 50 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.76 | 0.00 | - | 1 | 261 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.74 | -0.08 | -9.76% | 225 | 361 |
| - | - | - | - | - | 245.00 | 0.78 | 0.00 | - | 1 | 27 |
| 300.59 | 0.00 | - | 700 | 709 | 250.00 | 0.82 | -0.01 | -1.20% | 96 | 787 |
| 282.00 | 0.00 | - | 1 | 5 | 255.00 | 0.97 | 0.00 | - | 4 | 101 |
| 286.06 | 0.00 | - | 1 | 6 | 260.00 | 0.88 | -0.13 | -12.87% | 1 | 902 |
| 274.71 | 0.00 | - | 1 | 1 | 265.00 | 0.98 | 0.00 | - | 4 | 120 |
| 287.77 | 0.00 | - | 1 | 15 | 270.00 | 1.02 | 0.00 | - | 6 | 358 |
| 284.05 | -0.97 | -0.34% | 4 | 4 | 275.00 | 1.11 | 0.00 | - | 1 | 763 |
| 276.31 | 0.00 | - | 96 | 135 | 280.00 | 1.19 | 0.00 | - | 5 | 1,001 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.21 | -0.09 | -6.92% | 3 | 180 |
| 257.25 | 0.00 | - | 1 | 5 | 290.00 | 1.36 | 0.00 | - | 1 | 3,492 |
| 243.57 | 0.00 | - | 1 | 1 | 295.00 | 1.60 | 0.00 | - | 10 | 420 |
| 258.21 | 0.00 | - | 172 | 120 | 300.00 | 1.33 | -0.06 | -4.32% | 69 | 4,089 |
| 238.23 | 0.00 | - | 3 | 3 | 305.00 | 1.42 | -0.13 | -8.39% | 1 | 402 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.65 | 0.00 | - | 169 | 244 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 1.64 | 0.00 | - | 169 | 780 |
| 229.01 | 0.00 | - | 2 | 60 | 320.00 | 1.69 | -0.05 | -2.87% | 1 | 638 |
| 225.33 | 0.00 | - | 3 | 44 | 325.00 | 1.93 | 0.00 | - | 2 | 882 |
| 231.99 | 0.00 | - | 1 | 8 | 330.00 | 1.80 | -0.08 | -4.26% | 6 | 4,889 |
| 208.58 | 0.00 | - | 1 | 6 | 335.00 | 1.94 | 0.00 | - | 2 | 3,593 |
| 223.40 | 0.00 | - | 3 | 26 | 340.00 | 2.06 | -0.14 | -6.36% | 5 | 8,573 |
| 212.60 | 0.00 | - | 1 | 9 | 345.00 | 2.37 | 0.00 | - | 3 | 9,827 |
| 211.99 | 0.00 | - | 1 | 38 | 350.00 | 2.23 | -0.09 | -3.88% | 1 | 10,597 |
| 187.52 | 0.00 | - | 1 | 10 | 355.00 | 2.35 | -0.25 | -9.62% | 6 | 10,165 |
| 202.10 | 0.00 | - | 96 | 392 | 360.00 | 2.37 | -0.11 | -4.44% | 4 | 5,782 |
| 181.40 | 0.00 | - | 5 | 111 | 365.00 | 2.80 | 0.00 | - | 1 | 901 |
| 166.32 | 0.00 | - | 4 | 154 | 370.00 | 2.71 | -0.08 | -2.87% | 33 | 3,412 |
| 191.02 | +13.00 | +7.30% | 1 | 23 | 375.00 | 2.77 | -0.18 | -6.10% | 1 | 3,052 |
| 183.43 | 0.00 | - | 96 | 160 | 380.00 | 3.01 | -0.15 | -4.75% | 6 | 3,571 |
| 180.00 | 0.00 | - | 1 | 409 | 385.00 | 3.12 | -0.14 | -4.29% | 2 | 14,120 |
| 171.22 | 0.00 | - | 10 | 76 | 390.00 | 3.35 | -0.10 | -2.90% | 43 | 3,032 |
| 169.85 | +9.82 | +6.14% | 6 | 29 | 395.00 | 3.40 | -0.46 | -11.92% | 1 | 821 |
| 169.72 | +3.95 | +2.38% | 1 | 343 | 400.00 | 3.76 | -0.01 | -0.27% | 29 | 8,146 |
| 136.20 | 0.00 | - | 2 | 5 | 405.00 | 3.95 | +0.02 | +0.51% | 398 | 2,157 |
| 159.11 | 0.00 | - | 1 | 1,011 | 410.00 | 4.25 | +0.06 | +1.43% | 161 | 8,312 |
| 152.20 | 0.00 | - | 1 | 80 | 415.00 | 4.40 | -0.18 | -3.93% | 7 | 872 |
| 151.75 | +3.80 | +2.57% | 1 | 1,697 | 420.00 | 4.80 | +0.01 | +0.21% | 9 | 2,520 |
| 143.12 | 0.00 | - | 50 | 114 | 425.00 | 4.90 | -0.24 | -4.67% | 5 | 4,858 |
| 139.76 | 0.00 | - | 2 | 248 | 430.00 | 5.37 | +0.06 | +1.13% | 40 | 2,193 |
| 136.75 | +1.97 | +1.46% | 1 | 203 | 435.00 | 5.76 | +0.14 | +2.49% | 7 | 3,790 |
| 129.11 | 0.00 | - | 1 | 737 | 440.00 | 6.00 | +0.09 | +1.52% | 46 | 4,962 |
| 124.00 | 0.00 | - | 1 | 474 | 445.00 | 6.34 | +0.09 | +1.44% | 37 | 2,646 |
| 121.25 | 0.00 | - | 10 | 1,602 | 450.00 | 6.71 | -0.01 | -0.15% | 37 | 7,869 |
| 120.60 | +5.34 | +4.63% | 4 | 2,185 | 455.00 | 7.14 | +0.09 | +1.28% | 262 | 4,323 |
| 114.43 | +1.93 | +1.72% | 8 | 357 | 460.00 | 7.72 | +0.08 | +1.05% | 368 | 2,451 |
| 109.00 | 0.00 | - | 1 | 611 | 465.00 | 8.23 | +0.10 | +1.23% | 566 | 643 |
| 104.62 | 0.00 | - | 4 | 506 | 470.00 | 8.55 | -0.10 | -1.16% | 12 | 6,010 |
| 102.00 | +1.60 | +1.59% | 1 | 1,057 | 475.00 | 9.28 | +0.08 | +0.87% | 37 | 1,108 |
| 95.40 | 0.00 | - | 1 | 564 | 480.00 | 10.00 | +0.17 | +1.73% | 7 | 2,085 |
| 91.72 | -0.82 | -0.89% | 2 | 3,138 | 485.00 | 10.75 | +0.08 | +0.75% | 20 | 1,691 |
| 88.42 | +0.43 | +0.49% | 35 | 1,228 | 490.00 | 11.45 | +0.07 | +0.62% | 331 | 4,502 |
| 85.83 | +2.53 | +3.04% | 3 | 361 | 495.00 | 12.14 | +0.02 | +0.17% | 26 | 4,120 |
| 78.58 | -1.29 | -1.62% | 14 | 4,143 | 500.00 | 12.90 | +0.16 | +1.26% | 114 | 10,826 |
| 76.21 | 0.00 | - | 9 | 601 | 505.00 | 12.93 | -0.82 | -5.96% | 13 | 1,005 |
| 71.22 | -0.70 | -0.97% | 10 | 4,548 | 510.00 | 14.68 | +0.09 | +0.62% | 504 | 6,286 |
| 67.39 | -1.49 | -2.16% | 10 | 1,514 | 515.00 | 15.70 | +0.05 | +0.32% | 25 | 9,289 |
| 63.70 | +0.12 | +0.19% | 13 | 1,622 | 520.00 | 16.85 | +0.36 | +2.18% | 17 | 2,419 |
| 59.96 | -0.04 | -0.07% | 4 | 2,936 | 525.00 | 18.20 | +0.55 | +3.12% | 87 | 4,512 |
| 58.84 | +2.34 | +4.14% | 18 | 1,945 | 530.00 | 19.30 | -0.02 | -0.10% | 184 | 8,338 |
| 52.49 | -1.51 | -2.80% | 15 | 1,577 | 535.00 | 20.58 | +0.21 | +1.03% | 60 | 1,885 |
| 47.90 | -2.40 | -4.77% | 25 | 4,233 | 540.00 | 22.07 | +0.38 | +1.75% | 30 | 5,053 |
| 45.20 | -1.77 | -3.77% | 34 | 2,445 | 545.00 | 23.67 | +0.23 | +0.98% | 280 | 1,665 |
| 42.41 | -0.73 | -1.69% | 104 | 6,538 | 550.00 | 25.60 | +0.61 | +2.44% | 351 | 4,251 |
| 40.97 | +0.95 | +2.37% | 3 | 5,268 | 555.00 | 27.17 | +0.38 | +1.42% | 13 | 4,396 |
| 35.50 | -1.67 | -4.49% | 84 | 5,046 | 560.00 | 28.42 | -0.46 | -1.59% | 5 | 1,080 |
| 32.89 | -0.90 | -2.66% | 11 | 3,770 | 565.00 | 30.69 | -1.18 | -3.70% | 94 | 361 |
| 30.15 | -0.42 | -1.37% | 56 | 2,259 | 570.00 | 35.56 | 0.00 | - | 9 | 299 |
| 27.26 | -0.54 | -1.94% | 315 | 5,700 | 575.00 | 36.35 | -0.60 | -1.62% | 8 | 17 |
| 24.31 | -0.82 | -3.26% | 58 | 6,882 | 580.00 | 37.41 | -1.34 | -3.46% | 5 | 5,247 |
| 22.01 | -0.70 | -3.08% | 10 | 714 | 585.00 | 44.11 | 0.00 | - | 1 | 5 |
| 20.65 | +0.30 | +1.47% | 12 | 4,736 | 590.00 | 46.23 | 0.00 | - | 2 | 7 |
| 17.79 | -0.39 | -2.15% | 12 | 5,038 | 595.00 | 45.97 | -3.23 | -6.57% | 82 | 125 |
| 15.42 | -0.83 | -5.11% | 58 | 4,103 | 600.00 | 50.07 | -2.78 | -5.26% | 81 | 7 |
| 14.28 | 0.00 | - | 3 | 3,585 | 605.00 | 62.70 | 0.00 | - | 10 | 0 |
| 13.14 | 0.00 | - | 7 | 5,033 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 10.64 | -0.64 | -5.67% | 1 | 5,850 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 9.17 | -0.50 | -5.17% | 10 | 7,077 | 620.00 | - | - | - | - | - |
| 8.27 | -0.26 | -3.05% | 460 | 12,103 | 625.00 | - | - | - | - | - |
| 6.81 | -0.60 | -8.10% | 1,974 | 5,086 | 630.00 | 102.00 | 0.00 | - | 2 | 0 |
| 5.91 | -0.37 | -5.89% | 352 | 7,076 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 5.07 | -0.33 | -6.11% | 13 | 7,111 | 640.00 | 106.74 | 0.00 | - | - | 0 |
| 4.37 | -0.31 | -6.62% | 135 | 10,833 | 645.00 | - | - | - | - | - |
| 3.74 | -0.19 | -4.83% | 122 | 11,174 | 650.00 | 120.79 | 0.00 | - | 2 | 0 |
| 3.17 | -0.23 | -6.76% | 24 | 9,877 | 655.00 | - | - | - | - | - |
| 2.69 | -0.18 | -6.27% | 23 | 1,659 | 660.00 | - | - | - | - | - |
| 2.29 | -0.35 | -13.26% | 11 | 248 | 665.00 | - | - | - | - | - |
| 1.95 | -0.52 | -21.05% | 11 | 86 | 670.00 | - | - | - | - | - |
| 1.64 | -0.29 | -15.03% | 5 | 322 | 675.00 | - | - | - | - | - |
| 1.39 | -0.21 | -13.13% | 12 | 329 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 1.17 | -0.24 | -17.02% | 1 | 272 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 1.14 | 0.00 | - | 3 | 298 | 690.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 1 | 65 | 695.00 | - | - | - | - | - |
| 0.78 | -0.06 | -7.14% | 33 | 472 | 700.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 12 | 705.00 | - | - | - | - | - |
| 0.60 | -0.07 | -10.45% | 15 | 423 | 710.00 | - | - | - | - | - |
| 0.57 | -0.04 | -6.56% | 1 | 527 | 715.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 45 | 156 | 720.00 | - | - | - | - | - |
| 0.43 | -0.03 | -6.52% | 1 | 210 | 725.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 73 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 4 | 11 | 735.00 | - | - | - | - | - |
| 0.28 | -0.03 | -9.68% | 7 | 79 | 740.00 | 195.52 | 0.00 | - | 1 | 0 |
| 0.29 | -0.06 | -17.14% | 1 | 100 | 745.00 | 200.56 | 0.00 | - | 1 | 0 |
| 0.26 | +0.01 | +4.00% | 8 | 1,608 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 2 | 32 | 755.00 | - | - | - | - | - |
| 0.20 | -0.01 | -4.76% | 5 | 21 | 760.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 8 | 56 | 765.00 | - | - | - | - | - |
| 0.18 | -0.04 | -18.18% | 400 | 73 | 770.00 | - | - | - | - | - |
| 0.13 | -0.04 | -23.53% | 10 | 168 | 775.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 192 | 780.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 1 | 15,086 | 785.00 | 269.75 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 89 | 89 | 790.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 85 | 795.00 | - | - | - | - | - |
© 2024 Yahoo. Todos os direitos reservados.