Mercado abrirá em 3 h 11 min

Platinum Jul 24 (PL=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
1.030,90-11,10 (-1,07%)
A partir de 05:39AM EDT. Mercado aberto.
Período:
03 de jun. de 2023 - 03 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de jun. de 20241.043,801.055,801.030,601.030,901.030,908.877
31 de mai. de 20241.028,001.037,701.028,001.037,701.037,7011
30 de mai. de 20241.034,801.038,301.032,701.032,901.032,9011
29 de mai. de 20241.042,701.042,701.042,701.042,701.042,7059
28 de mai. de 20241.061,701.061,701.061,701.061,701.061,702
27 de mai. de 2024------
24 de mai. de 20241.034,801.034,801.034,801.034,801.034,802
23 de mai. de 20241.025,701.025,701.025,701.025,701.025,702
22 de mai. de 20241.044,101.044,101.044,101.044,101.044,10-
21 de mai. de 20241.056,701.056,701.056,701.056,701.056,70-
20 de mai. de 20241.059,701.059,701.059,701.059,701.059,70-
17 de mai. de 20241.084,601.084,601.084,601.084,601.084,602
16 de mai. de 20241.065,401.065,401.065,401.065,401.065,40-
15 de mai. de 20241.055,001.063,301.055,001.063,301.063,301
14 de mai. de 20241.039,301.039,301.039,301.039,301.039,30-
13 de mai. de 20241.005,301.005,301.005,301.005,301.005,30-
10 de mai. de 20241.001,101.001,101.001,101.001,101.001,10-
09 de mai. de 2024984,70984,70984,70984,70984,70-
08 de mai. de 2024973,80978,60973,80978,60978,603
07 de mai. de 2024960,20981,40960,00981,40981,4040
06 de mai. de 2024959,30959,30959,30959,30959,30-
03 de mai. de 2024959,60959,60959,60959,60959,60-
02 de mai. de 2024956,70956,70956,70956,70956,70-
01 de mai. de 2024950,40950,40949,00949,00949,001
30 de abr. de 2024941,20941,20941,20941,20941,20-
29 de abr. de 2024939,80954,10939,80954,10954,1018
26 de abr. de 2024914,30914,30914,30914,30914,30149
25 de abr. de 2024905,40913,70905,40913,70913,7010
24 de abr. de 2024910,50910,50908,10910,00910,0030
23 de abr. de 2024915,10926,00913,70913,70913,7010
22 de abr. de 2024922,20922,20922,20922,20922,20-
19 de abr. de 2024944,10944,10934,10934,10934,108
18 de abr. de 2024942,30946,10940,00945,30945,3024
17 de abr. de 2024942,70942,70942,70942,70942,702
16 de abr. de 2024964,00964,00964,00964,00964,00-
15 de abr. de 2024969,80969,80969,80969,80969,80-
12 de abr. de 2024990,50990,50990,50990,50990,50-
11 de abr. de 2024976,10976,10976,10976,10976,10-
10 de abr. de 2024966,00966,00958,70964,60964,602
09 de abr. de 2024969,90982,30969,90972,40972,404
08 de abr. de 2024961,90965,50961,90961,90961,902
05 de abr. de 2024929,00929,50928,50928,50928,503
04 de abr. de 2024940,00943,30939,80939,80939,808
03 de abr. de 2024927,00938,80927,00934,00934,0036
02 de abr. de 2024910,90924,70910,90922,20922,20166
01 de abr. de 2024909,00911,30894,50900,90900,9079
28 de mar. de 2024897,90909,10891,90907,70907,7088
27 de mar. de 2024903,80907,80888,80895,90895,903.032
26 de mar. de 2024908,60908,60908,60908,60908,6012.088
25 de mar. de 2024906,70906,70906,70906,70906,70-
22 de mar. de 2024896,10896,10896,10896,10896,10-
21 de mar. de 2024910,70910,70910,70910,70910,70-
20 de mar. de 2024897,10897,10897,10897,10897,10-
19 de mar. de 2024898,90898,90898,90898,90898,90-
18 de mar. de 2024918,50918,50918,50918,50918,50-
15 de mar. de 2024941,20941,20941,20941,20941,20-
14 de mar. de 2024933,40933,40933,40933,40933,40-
13 de mar. de 2024942,30942,30942,30942,30942,30-
12 de mar. de 2024925,40925,40925,40925,40925,40-
11 de mar. de 2024937,70937,70937,70937,70937,70-
08 de mar. de 2024912,00912,00912,00912,00912,00-
07 de mar. de 2024920,10920,10920,10920,10920,10-
06 de mar. de 2024910,70910,70910,70910,70910,70-
05 de mar. de 2024883,30883,30883,30883,30883,30-
04 de mar. de 2024900,50900,50900,50900,50900,50-
01 de mar. de 2024884,20884,20884,20884,20884,20-
29 de fev. de 2024879,90879,90879,90879,90879,906
28 de fev. de 2024881,90881,90877,60880,70880,706
27 de fev. de 2024892,80892,80892,80892,80892,80112
26 de fev. de 2024876,80876,80876,80876,80876,80-
23 de fev. de 2024906,00906,00906,00906,00906,00-
22 de fev. de 2024901,70901,70901,70901,70901,704
21 de fev. de 2024885,00885,00885,00885,00885,008
20 de fev. de 2024909,70909,70909,70909,70909,704
16 de fev. de 2024907,60907,60907,60907,60907,60-
15 de fev. de 2024899,10899,10899,10899,10899,10-
14 de fev. de 2024891,20891,20891,20891,20891,20-
13 de fev. de 2024872,70872,70872,70872,70872,70-
12 de fev. de 2024891,10891,10891,10891,10891,10-
09 de fev. de 2024871,40871,40871,40871,40871,40-
08 de fev. de 2024886,60886,60886,60886,60886,60-
07 de fev. de 2024879,40879,40879,40879,40879,40-
06 de fev. de 2024903,20903,20903,20903,20903,20-
05 de fev. de 2024895,90895,90895,90895,90895,90-
02 de fev. de 2024893,80893,80893,80893,80893,80-
01 de fev. de 2024914,00914,00914,00914,00914,00-
31 de jan. de 2024924,40924,40924,40924,40924,40-
30 de jan. de 2024915,70926,00915,70923,30923,3018
29 de jan. de 2024928,60928,60928,60928,60928,6082
26 de jan. de 2024911,30911,30911,30911,30911,30-
25 de jan. de 2024887,40887,40887,40887,40887,405
24 de jan. de 2024902,10906,70902,00905,60905,605
23 de jan. de 2024896,20896,20896,20896,20896,20-
22 de jan. de 2024894,40894,40894,40894,40894,4012
19 de jan. de 2024897,30898,00897,30897,30897,302
18 de jan. de 2024903,30903,30903,30903,30903,302
17 de jan. de 2024894,20894,20878,80882,80882,8012
16 de jan. de 2024895,10896,80893,10895,10895,103
12 de jan. de 2024910,10910,10910,10910,10910,1018
11 de jan. de 2024907,30909,00907,20909,00909,0030
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...