Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
65.991,02 +124,54 (+0,19%)
iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 48.35 | 0.00 | - | 9 | 45 | 45.00 | 0.02 | 0.00 | - | 1 | 1,050 |
| 44.90 | +1.67 | +3.86% | 1 | 72 | 50.00 | 0.01 | 0.00 | - | 3 | 2,662 |
| 36.65 | 0.00 | - | 2 | 13 | 55.00 | 0.03 | 0.00 | - | 2 | 1,059 |
| 34.75 | +1.25 | +3.73% | 1 | 404 | 60.00 | 0.04 | 0.00 | - | 2 | 581 |
| 28.85 | 0.00 | - | 2 | 389 | 65.00 | 0.07 | 0.00 | - | 7 | 3,082 |
| 25.05 | +1.85 | +7.97% | 8 | 876 | 70.00 | 0.12 | 0.00 | - | 20 | 2,719 |
| 21.40 | 0.00 | - | 33 | 161 | 71.00 | 0.19 | 0.00 | - | 10 | 1,250 |
| 19.70 | 0.00 | - | 1 | 8 | 72.00 | 0.15 | -0.08 | -34.78% | 10 | 138 |
| 22.25 | +1.45 | +6.97% | 4 | 49 | 73.00 | 0.19 | 0.00 | - | 10 | 298 |
| 15.34 | 0.00 | - | 1 | 45 | 74.00 | 0.19 | 0.00 | - | 70 | 786 |
| 20.30 | +1.20 | +6.28% | 5 | 2,547 | 75.00 | 0.21 | -0.03 | -12.50% | 3 | 10,800 |
| 16.45 | 0.00 | - | 5 | 357 | 76.00 | 0.24 | 0.00 | - | 1 | 114 |
| 18.40 | +0.85 | +4.84% | 1 | 177 | 77.00 | 0.27 | 0.00 | - | 1 | 438 |
| 17.47 | +1.27 | +7.84% | 5 | 55 | 78.00 | 0.29 | -0.16 | -35.56% | 6 | 137 |
| 16.45 | +1.70 | +11.53% | 1 | 386 | 79.00 | 0.35 | -0.02 | -5.41% | 1 | 7,053 |
| 15.66 | +0.91 | +6.17% | 6 | 3,454 | 80.00 | 0.41 | -0.03 | -6.82% | 41 | 20,391 |
| 11.30 | 0.00 | - | 1 | 462 | 81.00 | 0.50 | 0.00 | - | 7 | 324 |
| 13.82 | +1.22 | +9.68% | 4 | 574 | 82.00 | 0.58 | -0.01 | -1.69% | 6 | 2,074 |
| 12.93 | +1.33 | +11.47% | 24 | 265 | 83.00 | 0.66 | -0.05 | -7.04% | 2 | 7,214 |
| 12.19 | +1.14 | +10.32% | 78 | 934 | 84.00 | 0.78 | -0.14 | -15.22% | 14 | 4,310 |
| 11.30 | +0.64 | +6.00% | 40 | 37,996 | 85.00 | 0.92 | -0.06 | -6.12% | 65 | 14,637 |
| 10.45 | +1.20 | +12.97% | 4 | 767 | 86.00 | 1.07 | -0.09 | -7.76% | 7 | 1,456 |
| 9.80 | +0.72 | +7.93% | 2 | 2,147 | 87.00 | 1.31 | -0.09 | -6.43% | 12 | 3,851 |
| 8.84 | +1.09 | +14.06% | 18 | 2,609 | 88.00 | 1.51 | -0.09 | -5.63% | 22 | 4,827 |
| 8.30 | +0.70 | +9.21% | 11 | 18,288 | 89.00 | 1.74 | -0.11 | -5.95% | 71 | 18,632 |
| 7.60 | +0.60 | +8.57% | 214 | 57,711 | 90.00 | 2.06 | -0.12 | -5.50% | 257 | 28,556 |
| 6.75 | +0.42 | +6.64% | 12 | 3,885 | 91.00 | 2.39 | -0.19 | -7.36% | 2 | 4,386 |
| 6.20 | +0.45 | +7.83% | 35 | 1,604 | 92.00 | 2.78 | -0.27 | -8.85% | 31 | 7,464 |
| 5.74 | +0.49 | +9.33% | 98 | 14,586 | 93.00 | 3.15 | -0.20 | -5.97% | 17 | 4,766 |
| 5.25 | +0.62 | +13.39% | 373 | 2,332 | 94.00 | 3.58 | -0.20 | -5.29% | 6 | 3,007 |
| 4.71 | +0.46 | +10.82% | 419 | 28,169 | 95.00 | 4.05 | -0.25 | -5.81% | 632 | 14,704 |
| 4.20 | +0.50 | +13.51% | 29 | 5,300 | 96.00 | 5.15 | 0.00 | - | 9 | 6,205 |
| 3.80 | +0.43 | +12.76% | 24 | 6,686 | 97.00 | 6.28 | 0.00 | - | 13 | 458 |
| 3.30 | +0.31 | +10.37% | 62 | 14,963 | 98.00 | 6.34 | 0.00 | - | 3 | 4,051 |
| 2.98 | +0.40 | +15.50% | 13 | 6,395 | 99.00 | 6.45 | -0.79 | -10.91% | 20 | 500 |
| 2.72 | +0.33 | +13.81% | 1,593 | 54,087 | 100.00 | 7.28 | -0.12 | -1.62% | 159 | 9,512 |
| 2.36 | +0.30 | +14.56% | 85 | 2,440 | 101.00 | 10.45 | 0.00 | - | 2 | 144 |
| 2.18 | +0.31 | +16.58% | 42 | 1,989 | 102.00 | 14.20 | 0.00 | - | 21 | 94 |
| 1.85 | +0.27 | +17.09% | 10 | 3,881 | 103.00 | 9.50 | -3.80 | -28.57% | 41 | 113 |
| 1.63 | +0.23 | +16.43% | 2 | 1,649 | 104.00 | 13.28 | 0.00 | - | 6 | 720 |
| 1.53 | +0.23 | +17.69% | 446 | 26,933 | 105.00 | 11.00 | -0.60 | -5.17% | 2 | 1,473 |
| 1.30 | +0.22 | +20.37% | 54 | 5,556 | 106.00 | 17.83 | 0.00 | - | 1 | 31 |
| 1.14 | +0.21 | +22.58% | 4 | 1,700 | 107.00 | 18.75 | 0.00 | - | 10 | 412 |
| 1.03 | +0.24 | +30.38% | 2 | 1,495 | 108.00 | 18.60 | 0.00 | - | 2 | 4 |
| 0.95 | +0.12 | +14.46% | 10 | 1,071 | 109.00 | 16.91 | 0.00 | - | 10 | 543 |
| 0.89 | +0.18 | +25.35% | 284 | 18,930 | 110.00 | 17.75 | 0.00 | - | 1 | 201 |
| 0.79 | +0.15 | +23.44% | 25 | 1,491 | 111.00 | 20.35 | 0.00 | - | 27 | 8 |
| 0.67 | +0.10 | +17.54% | 21 | 1,667 | 112.00 | 18.75 | 0.00 | - | 10 | 0 |
| 0.51 | 0.00 | - | 2 | 1,192 | 113.00 | 14.20 | 0.00 | - | 3 | 4 |
| 0.56 | +0.06 | +12.00% | 3 | 1,494 | 114.00 | 20.73 | 0.00 | - | 1 | 3 |
| 0.55 | +0.12 | +27.91% | 337 | 7,931 | 115.00 | 20.48 | -1.27 | -5.84% | 5 | 82 |
| 0.43 | 0.00 | - | 1 | 727 | 116.00 | 17.16 | 0.00 | - | 5 | 10 |
| 0.46 | +0.22 | +91.67% | 37 | 206 | 117.00 | 21.90 | 0.00 | - | 1 | 1 |
| 0.32 | 0.00 | - | 3 | 586 | 118.00 | 24.72 | 0.00 | - | 1 | 0 |
| 0.38 | +0.10 | +35.71% | 2 | 220 | 119.00 | 24.52 | 0.00 | - | 1 | 0 |
| 0.38 | +0.07 | +22.58% | 116 | 17,674 | 120.00 | 26.70 | 0.00 | - | 1 | 5 |
| 0.35 | +0.05 | +16.67% | 10 | 838 | 121.00 | 27.85 | 0.00 | - | 1 | 0 |
| 0.31 | +0.06 | +24.00% | 7 | 263 | 122.00 | 21.44 | 0.00 | - | 2 | 0 |
| 0.29 | +0.06 | +26.09% | 7 | 159 | 123.00 | 28.77 | 0.00 | - | 10 | 0 |
| 0.22 | 0.00 | - | 45 | 3,684 | 125.00 | 33.05 | 0.00 | - | 2 | 0 |
| 0.21 | +0.02 | +10.53% | 2 | 5,834 | 130.00 | 36.10 | 0.00 | - | 2 | 13 |
| 0.14 | -0.01 | -6.67% | 21 | 2,556 | 135.00 | 40.29 | 0.00 | - | 1 | 0 |
| 0.15 | +0.05 | +50.00% | 1 | 3,586 | 140.00 | 42.00 | 0.00 | - | 26 | 0 |
| 0.09 | 0.00 | - | 210 | 750 | 145.00 | 45.84 | 0.00 | - | 1 | 0 |
| 0.10 | +0.05 | +100.00% | 8 | 11,390 | 150.00 | 55.38 | -0.82 | -1.46% | 22 | 56 |
| 0.04 | 0.00 | - | 1 | 459 | 155.00 | 66.38 | 0.00 | - | 1 | 0 |
| 0.04 | -0.02 | -33.33% | 32 | 5,965 | 160.00 | 65.45 | -0.95 | -1.43% | 6 | 0 |
© 2024 Yahoo. Todos os direitos reservados.