Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,71 -2,22 (-2,71%) OURO
2.313,80 +10,90 (+0,47%) Bitcoin USD
57.029,44 -3.881,93 (-6,37%)
Clean Energy Fuels Corp. (CLNE)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:30AM EDT. Mercado aberto.
Período:
01 de mai. de 2023 - 01 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 01 de mai. de 2024 | 2,3300 | 2,3400 | 2,2899 | 2,2900 | 2,2900 | 263.615 |
| 30 de abr. de 2024 | 2,3800 | 2,4300 | 2,3100 | 2,3200 | 2,3200 | 1.577.100 |
| 29 de abr. de 2024 | 2,4400 | 2,4900 | 2,4000 | 2,4400 | 2,4400 | 1.101.400 |
| 26 de abr. de 2024 | 2,2500 | 2,4600 | 2,2300 | 2,4300 | 2,4300 | 2.003.000 |
| 25 de abr. de 2024 | 2,2500 | 2,2800 | 2,2100 | 2,2500 | 2,2500 | 1.183.200 |
| 24 de abr. de 2024 | 2,3100 | 2,3300 | 2,2200 | 2,2900 | 2,2900 | 1.268.400 |
| 23 de abr. de 2024 | 2,2000 | 2,3100 | 2,1800 | 2,3100 | 2,3100 | 1.347.500 |
| 22 de abr. de 2024 | 2,2200 | 2,2300 | 2,1700 | 2,2100 | 2,2100 | 1.318.100 |
| 19 de abr. de 2024 | 2,2200 | 2,2700 | 2,1800 | 2,2200 | 2,2200 | 1.306.300 |
| 18 de abr. de 2024 | 2,3200 | 2,3300 | 2,2100 | 2,2400 | 2,2400 | 1.366.300 |
| 17 de abr. de 2024 | 2,3300 | 2,3700 | 2,2700 | 2,2900 | 2,2900 | 1.211.800 |
| 16 de abr. de 2024 | 2,2900 | 2,4100 | 2,2900 | 2,3600 | 2,3600 | 1.589.900 |
| 15 de abr. de 2024 | 2,4500 | 2,4600 | 2,3200 | 2,3300 | 2,3300 | 1.741.000 |
| 12 de abr. de 2024 | 2,3900 | 2,5600 | 2,3800 | 2,4400 | 2,4400 | 3.003.600 |
| 11 de abr. de 2024 | 2,4800 | 2,5000 | 2,3300 | 2,3800 | 2,3800 | 2.269.800 |
| 10 de abr. de 2024 | 2,5000 | 2,5400 | 2,4500 | 2,4800 | 2,4800 | 1.669.700 |
| 09 de abr. de 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 1.564.800 |
| 08 de abr. de 2024 | 2,4800 | 2,5700 | 2,4800 | 2,4800 | 2,4800 | 1.126.900 |
| 05 de abr. de 2024 | 2,5400 | 2,5400 | 2,4500 | 2,4700 | 2,4700 | 1.833.100 |
| 04 de abr. de 2024 | 2,5000 | 2,5800 | 2,4900 | 2,5300 | 2,5300 | 1.702.000 |
| 03 de abr. de 2024 | 2,4700 | 2,5000 | 2,4100 | 2,4900 | 2,4900 | 1.454.700 |
| 02 de abr. de 2024 | 2,5400 | 2,5800 | 2,5000 | 2,5200 | 2,5200 | 1.343.100 |
| 01 de abr. de 2024 | 2,7100 | 2,7100 | 2,5600 | 2,6100 | 2,6100 | 1.642.500 |
| 28 de mar. de 2024 | 2,6200 | 2,7100 | 2,6100 | 2,6800 | 2,6800 | 1.831.100 |
| 27 de mar. de 2024 | 2,5000 | 2,6400 | 2,4800 | 2,6300 | 2,6300 | 2.208.400 |
| 26 de mar. de 2024 | 2,4400 | 2,5400 | 2,3200 | 2,4700 | 2,4700 | 3.651.300 |
| 25 de mar. de 2024 | 2,4600 | 2,5200 | 2,4200 | 2,4200 | 2,4200 | 1.121.900 |
| 22 de mar. de 2024 | 2,5500 | 2,5600 | 2,4500 | 2,4600 | 2,4600 | 1.399.800 |
| 21 de mar. de 2024 | 2,6300 | 2,6900 | 2,5500 | 2,5600 | 2,5600 | 1.690.400 |
| 20 de mar. de 2024 | 2,5300 | 2,6500 | 2,4700 | 2,6300 | 2,6300 | 1.615.600 |
| 19 de mar. de 2024 | 2,5100 | 2,6000 | 2,4700 | 2,5300 | 2,5300 | 1.538.700 |
| 18 de mar. de 2024 | 2,5100 | 2,5300 | 2,4400 | 2,5100 | 2,5100 | 1.825.700 |
| 15 de mar. de 2024 | 2,4700 | 2,5600 | 2,4600 | 2,5200 | 2,5200 | 3.217.700 |
| 14 de mar. de 2024 | 2,5600 | 2,5800 | 2,4400 | 2,4900 | 2,4900 | 1.518.300 |
| 13 de mar. de 2024 | 2,5600 | 2,6700 | 2,5600 | 2,5800 | 2,5800 | 1.345.800 |
| 12 de mar. de 2024 | 2,7100 | 2,7100 | 2,5500 | 2,5500 | 2,5500 | 1.626.400 |
| 11 de mar. de 2024 | 2,6700 | 2,7400 | 2,6500 | 2,6600 | 2,6600 | 1.288.500 |
| 08 de mar. de 2024 | 2,6600 | 2,7600 | 2,6600 | 2,6900 | 2,6900 | 1.486.500 |
| 07 de mar. de 2024 | 2,7000 | 2,7800 | 2,6800 | 2,7000 | 2,7000 | 1.752.900 |
| 06 de mar. de 2024 | 2,8100 | 2,8300 | 2,6600 | 2,6800 | 2,6800 | 2.447.800 |
| 05 de mar. de 2024 | 2,8700 | 2,8700 | 2,7400 | 2,7600 | 2,7600 | 1.732.900 |
| 04 de mar. de 2024 | 3,0200 | 3,0500 | 2,8400 | 2,8500 | 2,8500 | 2.139.900 |
| 01 de mar. de 2024 | 2,9700 | 3,1300 | 2,9500 | 3,0200 | 3,0200 | 1.684.500 |
| 29 de fev. de 2024 | 2,9800 | 3,1200 | 2,9200 | 2,9500 | 2,9500 | 2.078.500 |
| 28 de fev. de 2024 | 3,1000 | 3,1900 | 2,9100 | 2,9200 | 2,9200 | 3.275.500 |
| 27 de fev. de 2024 | 3,0400 | 3,0800 | 2,9800 | 3,0400 | 3,0400 | 2.117.100 |
| 26 de fev. de 2024 | 2,9800 | 2,9900 | 2,9000 | 2,9600 | 2,9600 | 1.590.500 |
| 23 de fev. de 2024 | 2,9500 | 3,0100 | 2,8800 | 2,9700 | 2,9700 | 1.141.900 |
| 22 de fev. de 2024 | 3,0900 | 3,0900 | 2,9500 | 2,9800 | 2,9800 | 1.393.100 |
| 21 de fev. de 2024 | 3,1200 | 3,1300 | 3,0600 | 3,1100 | 3,1100 | 1.147.600 |
| 20 de fev. de 2024 | 3,1400 | 3,1600 | 3,1000 | 3,1100 | 3,1100 | 1.712.000 |
| 16 de fev. de 2024 | 3,1100 | 3,2100 | 3,0900 | 3,1800 | 3,1800 | 1.771.500 |
| 15 de fev. de 2024 | 3,0600 | 3,1700 | 3,0500 | 3,1500 | 3,1500 | 1.868.500 |
| 14 de fev. de 2024 | 2,9600 | 3,0500 | 2,9200 | 3,0400 | 3,0400 | 1.372.200 |
| 13 de fev. de 2024 | 2,9600 | 3,0000 | 2,8500 | 2,8900 | 2,8900 | 1.941.600 |
| 12 de fev. de 2024 | 2,9400 | 3,1500 | 2,9400 | 3,0900 | 3,0900 | 1.668.000 |
| 09 de fev. de 2024 | 2,9300 | 2,9800 | 2,9100 | 2,9300 | 2,9300 | 980.300 |
| 08 de fev. de 2024 | 2,8200 | 2,9500 | 2,8100 | 2,9200 | 2,9200 | 1.360.300 |
| 07 de fev. de 2024 | 2,8700 | 2,8900 | 2,7800 | 2,8400 | 2,8400 | 1.173.600 |
| 06 de fev. de 2024 | 2,7600 | 2,9200 | 2,7500 | 2,8900 | 2,8900 | 1.242.800 |
| 05 de fev. de 2024 | 2,8600 | 2,8900 | 2,7400 | 2,7900 | 2,7900 | 1.993.000 |
| 02 de fev. de 2024 | 3,0000 | 3,0000 | 2,8800 | 2,9300 | 2,9300 | 1.623.400 |
| 01 de fev. de 2024 | 3,0000 | 3,1200 | 2,9700 | 3,0200 | 3,0200 | 1.828.200 |
| 31 de jan. de 2024 | 3,0300 | 3,1100 | 2,9500 | 2,9500 | 2,9500 | 1.715.600 |
| 30 de jan. de 2024 | 3,0700 | 3,0700 | 3,0100 | 3,0500 | 3,0500 | 1.338.300 |
| 29 de jan. de 2024 | 3,0900 | 3,1600 | 3,0100 | 3,1500 | 3,1500 | 1.176.800 |
| 26 de jan. de 2024 | 3,1500 | 3,2100 | 3,0800 | 3,0900 | 3,0900 | 905.500 |
| 25 de jan. de 2024 | 3,1800 | 3,1800 | 3,0500 | 3,1200 | 3,1200 | 1.297.000 |
| 24 de jan. de 2024 | 3,2400 | 3,3000 | 3,1000 | 3,1100 | 3,1100 | 1.531.500 |
| 23 de jan. de 2024 | 3,2900 | 3,3400 | 3,1700 | 3,2300 | 3,2300 | 1.416.100 |
| 22 de jan. de 2024 | 3,1500 | 3,2600 | 3,1400 | 3,2500 | 3,2500 | 1.512.500 |
| 19 de jan. de 2024 | 3,1000 | 3,1500 | 3,0300 | 3,1400 | 3,1400 | 1.318.800 |
| 18 de jan. de 2024 | 3,3000 | 3,3000 | 2,9400 | 3,1000 | 3,1000 | 3.149.900 |
| 17 de jan. de 2024 | 3,3000 | 3,3800 | 3,2600 | 3,3000 | 3,3000 | 2.041.400 |
| 16 de jan. de 2024 | 3,4000 | 3,4300 | 3,3500 | 3,3700 | 3,3700 | 1.826.300 |
| 12 de jan. de 2024 | 3,4200 | 3,5000 | 3,3600 | 3,4100 | 3,4100 | 1.061.900 |
| 11 de jan. de 2024 | 3,4900 | 3,4900 | 3,3200 | 3,3800 | 3,3800 | 1.314.200 |
| 10 de jan. de 2024 | 3,4500 | 3,5000 | 3,3900 | 3,4200 | 3,4200 | 1.349.300 |
| 09 de jan. de 2024 | 3,5700 | 3,5800 | 3,4400 | 3,4400 | 3,4400 | 1.195.100 |
| 08 de jan. de 2024 | 3,5600 | 3,6400 | 3,5000 | 3,6100 | 3,6100 | 1.100.600 |
| 05 de jan. de 2024 | 3,5900 | 3,7000 | 3,5600 | 3,6100 | 3,6100 | 971.500 |
| 04 de jan. de 2024 | 3,6900 | 3,7000 | 3,5900 | 3,6300 | 3,6300 | 1.330.400 |
| 03 de jan. de 2024 | 3,7400 | 3,7400 | 3,6400 | 3,6800 | 3,6800 | 1.249.000 |
| 02 de jan. de 2024 | 3,7900 | 3,9400 | 3,7200 | 3,8000 | 3,8000 | 1.752.000 |
| 29 de dez. de 2023 | 3,9500 | 3,9500 | 3,8100 | 3,8300 | 3,8300 | 1.674.000 |
| 28 de dez. de 2023 | 4,0500 | 4,1300 | 3,9400 | 3,9500 | 3,9500 | 1.470.500 |
| 27 de dez. de 2023 | 4,0500 | 4,0900 | 3,9900 | 4,0700 | 4,0700 | 1.098.300 |
| 26 de dez. de 2023 | 3,9800 | 4,0800 | 3,9500 | 4,0600 | 4,0600 | 1.291.900 |
| 22 de dez. de 2023 | 3,7900 | 3,9800 | 3,7400 | 3,9500 | 3,9500 | 2.543.400 |
| 21 de dez. de 2023 | 3,6000 | 3,7900 | 3,5900 | 3,7700 | 3,7700 | 1.739.700 |
| 20 de dez. de 2023 | 3,7500 | 3,7600 | 3,5300 | 3,5400 | 3,5400 | 2.103.400 |
| 19 de dez. de 2023 | 3,6500 | 3,8600 | 3,6400 | 3,7700 | 3,7700 | 1.921.100 |
| 18 de dez. de 2023 | 3,7400 | 3,8000 | 3,5900 | 3,6200 | 3,6200 | 1.710.000 |
| 15 de dez. de 2023 | 3,8500 | 3,8800 | 3,6500 | 3,7100 | 3,7100 | 3.448.100 |
| 14 de dez. de 2023 | 3,6900 | 3,8900 | 3,6900 | 3,8300 | 3,8300 | 3.509.100 |
| 13 de dez. de 2023 | 3,2400 | 3,7000 | 3,2300 | 3,7000 | 3,7000 | 4.433.200 |
| 12 de dez. de 2023 | 3,5800 | 3,6000 | 3,0300 | 3,1600 | 3,1600 | 7.947.300 |
| 11 de dez. de 2023 | 3,5000 | 3,6500 | 3,4500 | 3,6200 | 3,6200 | 1.499.000 |
| 08 de dez. de 2023 | 3,3800 | 3,5100 | 3,3600 | 3,5100 | 3,5100 | 1.698.400 |
| 07 de dez. de 2023 | 3,3800 | 3,4000 | 3,3300 | 3,4000 | 3,4000 | 952.900 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.