Mercado fechado
BOVESPA
128.562,41 +1.440,16 (+1,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.109,91 +432,86 (+0,76%) PETROLEO CRU
78,04 -0,91 (-1,15%) OURO
2.308,20 -1,40 (-0,06%) Bitcoin USD
62.025,59 +2.793,98 (+4,72%)
Natural Gas Jun 24 (NG=F)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 03 de mai. de 2024 | 2,0310 | 2,1600 | 2,0120 | 2,1500 | 2,1500 | 194.273 |
| 02 de mai. de 2024 | 1,9310 | 2,0500 | 1,9270 | 2,0350 | 2,0350 | 135.918 |
| 01 de mai. de 2024 | 1,9540 | 1,9700 | 1,9130 | 1,9320 | 1,9320 | 135.918 |
| 30 de abr. de 2024 | 2,0500 | 2,0920 | 1,9510 | 1,9910 | 1,9910 | 150.370 |
| 29 de abr. de 2024 | 1,9230 | 2,0560 | 1,9160 | 2,0300 | 2,0300 | 158.855 |
| 26 de abr. de 2024 | 1,6220 | 1,6280 | 1,4820 | 1,6140 | 1,6140 | 119.516 |
| 25 de abr. de 2024 | 1,6440 | 1,6750 | 1,5830 | 1,6380 | 1,6380 | 75.479 |
| 24 de abr. de 2024 | 1,8360 | 1,8400 | 1,6340 | 1,6530 | 1,6530 | 58.154 |
| 23 de abr. de 2024 | 1,7980 | 1,8480 | 1,7450 | 1,8120 | 1,8120 | 71.346 |
| 22 de abr. de 2024 | 1,7650 | 1,8000 | 1,7210 | 1,7910 | 1,7910 | 107.242 |
| 19 de abr. de 2024 | 1,7410 | 1,8060 | 1,7240 | 1,7520 | 1,7520 | 154.111 |
| 18 de abr. de 2024 | 1,7220 | 1,7800 | 1,7130 | 1,7570 | 1,7570 | 160.729 |
| 17 de abr. de 2024 | 1,6800 | 1,7240 | 1,6600 | 1,7120 | 1,7120 | 152.348 |
| 16 de abr. de 2024 | 1,6950 | 1,8020 | 1,6490 | 1,7320 | 1,7320 | 231.556 |
| 15 de abr. de 2024 | 1,7720 | 1,7920 | 1,6780 | 1,6910 | 1,6910 | 170.569 |
| 12 de abr. de 2024 | 1,7670 | 1,7850 | 1,7310 | 1,7700 | 1,7700 | 162.917 |
| 11 de abr. de 2024 | 1,8740 | 1,8920 | 1,7540 | 1,7640 | 1,7640 | 230.318 |
| 10 de abr. de 2024 | 1,8880 | 1,9430 | 1,8670 | 1,8850 | 1,8850 | 174.388 |
| 09 de abr. de 2024 | 1,8470 | 1,9240 | 1,8380 | 1,8720 | 1,8720 | 215.016 |
| 08 de abr. de 2024 | 1,7700 | 1,8500 | 1,7460 | 1,8440 | 1,8440 | 216.676 |
| 05 de abr. de 2024 | 1,7790 | 1,8230 | 1,7550 | 1,7850 | 1,7850 | 191.179 |
| 04 de abr. de 2024 | 1,8440 | 1,8530 | 1,7690 | 1,7740 | 1,7740 | 179.437 |
| 03 de abr. de 2024 | 1,8520 | 1,9060 | 1,8360 | 1,8410 | 1,8410 | 133.034 |
| 02 de abr. de 2024 | 1,8370 | 1,8810 | 1,7780 | 1,8620 | 1,8620 | 170.434 |
| 01 de abr. de 2024 | 1,7550 | 1,8530 | 1,7060 | 1,8370 | 1,8370 | 169.145 |
| 28 de mar. de 2024 | 1,7170 | 1,7860 | 1,6860 | 1,7630 | 1,7630 | 155.745 |
| 27 de mar. de 2024 | 1,7890 | 1,7890 | 1,7040 | 1,7180 | 1,7180 | 144.888 |
| 26 de mar. de 2024 | 1,6080 | 1,6470 | 1,4810 | 1,5750 | 1,5750 | 123.173 |
| 25 de mar. de 2024 | 1,6640 | 1,6750 | 1,5890 | 1,6150 | 1,6150 | 84.776 |
| 22 de mar. de 2024 | 1,6840 | 1,7120 | 1,6470 | 1,6590 | 1,6590 | 44.514 |
| 21 de mar. de 2024 | 1,6990 | 1,7130 | 1,6510 | 1,6830 | 1,6830 | 77.701 |
| 20 de mar. de 2024 | 1,7500 | 1,7650 | 1,6860 | 1,6990 | 1,6990 | 115.068 |
| 19 de mar. de 2024 | 1,7170 | 1,7690 | 1,7010 | 1,7440 | 1,7440 | 128.064 |
| 18 de mar. de 2024 | 1,6890 | 1,7620 | 1,6840 | 1,7030 | 1,7030 | 137.349 |
| 15 de mar. de 2024 | 1,7570 | 1,7740 | 1,6460 | 1,6550 | 1,6550 | 154.729 |
| 14 de mar. de 2024 | 1,6680 | 1,7670 | 1,6430 | 1,7410 | 1,7410 | 168.141 |
| 13 de mar. de 2024 | 1,7130 | 1,7170 | 1,6510 | 1,6580 | 1,6580 | 176.633 |
| 12 de mar. de 2024 | 1,7580 | 1,8230 | 1,6910 | 1,7140 | 1,7140 | 199.589 |
| 11 de mar. de 2024 | 1,8050 | 1,8410 | 1,7460 | 1,7590 | 1,7590 | 159.954 |
| 08 de mar. de 2024 | 1,7960 | 1,8370 | 1,7550 | 1,8050 | 1,8050 | 143.794 |
| 07 de mar. de 2024 | 1,9290 | 1,9550 | 1,7820 | 1,8180 | 1,8180 | 173.658 |
| 06 de mar. de 2024 | 1,9500 | 1,9830 | 1,9210 | 1,9290 | 1,9290 | 107.219 |
| 05 de mar. de 2024 | 1,9280 | 2,0090 | 1,8900 | 1,9570 | 1,9570 | 142.113 |
| 04 de mar. de 2024 | 1,8730 | 1,9890 | 1,8700 | 1,9160 | 1,9160 | 185.412 |
| 01 de mar. de 2024 | 1,8520 | 1,8880 | 1,8100 | 1,8350 | 1,8350 | 105.501 |
| 29 de fev. de 2024 | 1,8680 | 1,9180 | 1,8290 | 1,8600 | 1,8600 | 141.543 |
| 28 de fev. de 2024 | 1,8170 | 1,9060 | 1,7820 | 1,8850 | 1,8850 | 149.429 |
| 27 de fev. de 2024 | 1,6250 | 1,7200 | 1,5110 | 1,6150 | 1,6150 | 179.943 |
| 26 de fev. de 2024 | 1,6600 | 1,7300 | 1,5940 | 1,6590 | 1,6590 | 110.505 |
| 23 de fev. de 2024 | 1,7220 | 1,7220 | 1,5810 | 1,6030 | 1,6030 | 47.590 |
| 22 de fev. de 2024 | 1,7840 | 1,7840 | 1,6610 | 1,7320 | 1,7320 | 87.803 |
| 21 de fev. de 2024 | 1,7190 | 1,7920 | 1,6770 | 1,7730 | 1,7730 | 170.658 |
| 20 de fev. de 2024 | 1,5330 | 1,7090 | 1,5220 | 1,5760 | 1,5760 | 201.471 |
| 16 de fev. de 2024 | 1,5890 | 1,6370 | 1,5750 | 1,6090 | 1,6090 | 170.384 |
| 15 de fev. de 2024 | 1,6110 | 1,6690 | 1,5730 | 1,5810 | 1,5810 | 183.342 |
| 14 de fev. de 2024 | 1,6690 | 1,6850 | 1,5900 | 1,6090 | 1,6090 | 208.956 |
| 13 de fev. de 2024 | 1,7540 | 1,7860 | 1,6540 | 1,6890 | 1,6890 | 286.586 |
| 12 de fev. de 2024 | 1,8050 | 1,8630 | 1,7320 | 1,7680 | 1,7680 | 242.152 |
| 09 de fev. de 2024 | 1,8850 | 1,8850 | 1,8170 | 1,8470 | 1,8470 | 247.314 |
| 08 de fev. de 2024 | 1,9700 | 1,9930 | 1,8670 | 1,9170 | 1,9170 | 237.169 |
| 07 de fev. de 2024 | 2,0030 | 2,0400 | 1,9560 | 1,9670 | 1,9670 | 204.064 |
| 06 de fev. de 2024 | 2,0680 | 2,1020 | 1,9970 | 2,0090 | 2,0090 | 137.680 |
| 05 de fev. de 2024 | 2,1100 | 2,1270 | 2,0410 | 2,0820 | 2,0820 | 136.031 |
| 02 de fev. de 2024 | 2,0540 | 2,1000 | 2,0210 | 2,0790 | 2,0790 | 125.062 |
| 01 de fev. de 2024 | 2,1340 | 2,1680 | 2,0330 | 2,0500 | 2,0500 | 161.340 |
| 31 de jan. de 2024 | 2,0900 | 2,1580 | 2,0370 | 2,1000 | 2,1000 | 142.856 |
| 30 de jan. de 2024 | 2,0600 | 2,1190 | 2,0460 | 2,0770 | 2,0770 | 139.745 |
| 29 de jan. de 2024 | 2,6800 | 2,7600 | 2,4110 | 2,4900 | 2,4900 | 164.621 |
| 26 de jan. de 2024 | 2,6070 | 2,8040 | 2,4240 | 2,7120 | 2,7120 | 73.015 |
| 25 de jan. de 2024 | 2,6830 | 2,8840 | 2,5260 | 2,5710 | 2,5710 | 44.984 |
| 24 de jan. de 2024 | 2,4980 | 2,6960 | 2,4950 | 2,6410 | 2,6410 | 65.497 |
| 23 de jan. de 2024 | 2,4370 | 2,4940 | 2,3250 | 2,4500 | 2,4500 | 69.155 |
| 22 de jan. de 2024 | 2,3800 | 2,4700 | 2,3110 | 2,4190 | 2,4190 | 121.583 |
| 19 de jan. de 2024 | 2,7120 | 2,7140 | 2,5140 | 2,5190 | 2,5190 | 138.427 |
| 18 de jan. de 2024 | 2,8760 | 2,9600 | 2,6660 | 2,6970 | 2,6970 | 151.819 |
| 17 de jan. de 2024 | 2,8430 | 2,9580 | 2,7560 | 2,8700 | 2,8700 | 150.330 |
| 16 de jan. de 2024 | 3,1130 | 3,1890 | 2,8220 | 2,9000 | 2,9000 | 228.164 |
| 12 de jan. de 2024 | 3,1180 | 3,3770 | 3,1020 | 3,3130 | 3,3130 | 265.883 |
| 11 de jan. de 2024 | 3,0290 | 3,2310 | 2,9450 | 3,0970 | 3,0970 | 235.033 |
| 10 de jan. de 2024 | 3,1670 | 3,2260 | 2,9560 | 3,0390 | 3,0390 | 258.013 |
| 09 de jan. de 2024 | 2,9430 | 3,3920 | 2,8840 | 3,1900 | 3,1900 | 351.780 |
| 08 de jan. de 2024 | 2,9500 | 3,0120 | 2,6940 | 2,9800 | 2,9800 | 237.672 |
| 05 de jan. de 2024 | 2,8450 | 2,9060 | 2,6810 | 2,8930 | 2,8930 | 187.503 |
| 04 de jan. de 2024 | 2,6880 | 2,8630 | 2,6810 | 2,8210 | 2,8210 | 206.311 |
| 03 de jan. de 2024 | 2,5750 | 2,7190 | 2,5370 | 2,6680 | 2,6680 | 166.472 |
| 02 de jan. de 2024 | 2,6050 | 2,6750 | 2,5240 | 2,5680 | 2,5680 | 132.454 |
| 29 de dez. de 2023 | 2,5390 | 2,5610 | 2,4890 | 2,5140 | 2,5140 | 89.598 |
| 28 de dez. de 2023 | 2,4550 | 2,5760 | 2,4120 | 2,5570 | 2,5570 | 116.059 |
| 27 de dez. de 2023 | 2,5800 | 2,7220 | 2,5620 | 2,6190 | 2,6190 | 129.265 |
| 26 de dez. de 2023 | 2,5450 | 2,5810 | 2,4540 | 2,5500 | 2,5500 | 50.762 |
| 22 de dez. de 2023 | 2,5840 | 2,6200 | 2,5280 | 2,6100 | 2,6100 | 42.835 |
| 21 de dez. de 2023 | 2,4270 | 2,6040 | 2,4080 | 2,5720 | 2,5720 | 84.545 |
| 20 de dez. de 2023 | 2,5570 | 2,5900 | 2,4100 | 2,4470 | 2,4470 | 125.263 |
| 19 de dez. de 2023 | 2,5190 | 2,5650 | 2,3850 | 2,4920 | 2,4920 | 170.435 |
| 18 de dez. de 2023 | 2,5030 | 2,5970 | 2,4880 | 2,5030 | 2,5030 | 154.295 |
| 15 de dez. de 2023 | 2,4080 | 2,5440 | 2,3800 | 2,4910 | 2,4910 | 189.244 |
| 14 de dez. de 2023 | 2,3530 | 2,4220 | 2,3280 | 2,3920 | 2,3920 | 159.486 |
| 13 de dez. de 2023 | 2,2780 | 2,3850 | 2,2350 | 2,3350 | 2,3350 | 255.188 |
| 12 de dez. de 2023 | 2,4380 | 2,4610 | 2,2760 | 2,3110 | 2,3110 | 223.455 |
| 11 de dez. de 2023 | 2,4900 | 2,4900 | 2,2940 | 2,4310 | 2,4310 | 330.300 |
| *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.