Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
67.804,63 +779,53 (+1,16%)
Natural Gas Aug 24 (NG=F)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 04:59PM EDT. Mercado aberto.
Período:
26 de jul. de 2023 - 26 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jul. de 2024 | 2,0520 | 2,0840 | 1,9940 | 1,9940 | 1,9940 | 43.150 |
| 25 de jul. de 2024 | 2,1260 | 2,1550 | 2,0350 | 2,0410 | 2,0410 | 44.964 |
| 24 de jul. de 2024 | 2,1530 | 2,1700 | 2,1020 | 2,1170 | 2,1170 | 65.013 |
| 23 de jul. de 2024 | 2,2450 | 2,2650 | 2,1230 | 2,1870 | 2,1870 | 112.276 |
| 22 de jul. de 2024 | 2,1040 | 2,2700 | 2,0900 | 2,2510 | 2,2510 | 148.699 |
| 19 de jul. de 2024 | 2,0890 | 2,1430 | 2,0570 | 2,1280 | 2,1280 | 101.992 |
| 18 de jul. de 2024 | 2,0470 | 2,1340 | 2,0240 | 2,1250 | 2,1250 | 159.464 |
| 17 de jul. de 2024 | 2,1810 | 2,2080 | 2,0150 | 2,0350 | 2,0350 | 212.196 |
| 16 de jul. de 2024 | 2,1700 | 2,2180 | 2,1490 | 2,1880 | 2,1880 | 131.219 |
| 15 de jul. de 2024 | 2,2730 | 2,2850 | 2,1470 | 2,1580 | 2,1580 | 189.516 |
| 12 de jul. de 2024 | 2,2670 | 2,3500 | 2,2490 | 2,3290 | 2,3290 | 129.723 |
| 11 de jul. de 2024 | 2,3260 | 2,3430 | 2,2610 | 2,2680 | 2,2680 | 122.365 |
| 10 de jul. de 2024 | 2,3460 | 2,3850 | 2,2920 | 2,3290 | 2,3290 | 146.358 |
| 09 de jul. de 2024 | 2,3730 | 2,4480 | 2,3310 | 2,3440 | 2,3440 | 155.187 |
| 08 de jul. de 2024 | 2,2700 | 2,3900 | 2,2680 | 2,3660 | 2,3660 | 162.309 |
| 05 de jul. de 2024 | 2,4210 | 2,4400 | 2,3150 | 2,3190 | 2,3190 | 156.544 |
| 03 de jul. de 2024 | 2,4660 | 2,4800 | 2,4100 | 2,4180 | 2,4180 | 125.894 |
| 02 de jul. de 2024 | 2,4760 | 2,4840 | 2,4150 | 2,4350 | 2,4350 | 154.263 |
| 01 de jul. de 2024 | 2,5760 | 2,6020 | 2,4710 | 2,4780 | 2,4780 | 181.931 |
| 28 de jun. de 2024 | 2,7020 | 2,7650 | 2,5940 | 2,6010 | 2,6010 | 151.326 |
| 27 de jun. de 2024 | 2,7340 | 2,7840 | 2,6730 | 2,6850 | 2,6850 | 139.995 |
| 26 de jun. de 2024 | 2,7370 | 2,7460 | 2,6130 | 2,6280 | 2,6280 | 141.345 |
| 25 de jun. de 2024 | 2,8160 | 2,8440 | 2,6990 | 2,7560 | 2,7560 | 78.233 |
| 24 de jun. de 2024 | 2,6700 | 2,8340 | 2,6350 | 2,8110 | 2,8110 | 45.418 |
| 21 de jun. de 2024 | 2,7250 | 2,7700 | 2,6720 | 2,7050 | 2,7050 | 79.372 |
| 20 de jun. de 2024 | 2,9030 | 2,9480 | 2,7230 | 2,7410 | 2,7410 | 186.686 |
| 18 de jun. de 2024 | 2,7720 | 2,9160 | 2,7720 | 2,9090 | 2,9090 | 147.414 |
| 17 de jun. de 2024 | 2,8460 | 2,8480 | 2,7590 | 2,7880 | 2,7880 | 152.241 |
| 14 de jun. de 2024 | 2,9210 | 3,0000 | 2,8700 | 2,8810 | 2,8810 | 154.123 |
| 13 de jun. de 2024 | 3,0280 | 3,0910 | 2,8980 | 2,9590 | 2,9590 | 209.730 |
| 12 de jun. de 2024 | 3,1300 | 3,1320 | 2,9950 | 3,0450 | 3,0450 | 224.795 |
| 11 de jun. de 2024 | 2,9850 | 3,1590 | 2,9660 | 3,1290 | 3,1290 | 227.818 |
| 10 de jun. de 2024 | 2,9800 | 3,0960 | 2,8620 | 2,9060 | 2,9060 | 269.719 |
| 07 de jun. de 2024 | 2,8140 | 2,9670 | 2,7910 | 2,9180 | 2,9180 | 209.110 |
| 06 de jun. de 2024 | 2,7620 | 2,8770 | 2,7240 | 2,8210 | 2,8210 | 194.237 |
| 05 de jun. de 2024 | 2,6170 | 2,7870 | 2,6050 | 2,7570 | 2,7570 | 201.665 |
| 04 de jun. de 2024 | 2,7720 | 2,8290 | 2,5730 | 2,5860 | 2,5860 | 221.922 |
| 03 de jun. de 2024 | 2,6450 | 2,7990 | 2,6280 | 2,7560 | 2,7560 | 233.692 |
| 31 de mai. de 2024 | 2,5700 | 2,6240 | 2,5180 | 2,5870 | 2,5870 | 139.119 |
| 30 de mai. de 2024 | 2,6620 | 2,6820 | 2,5620 | 2,5720 | 2,5720 | 160.060 |
| 29 de mai. de 2024 | 2,5940 | 2,6690 | 2,4170 | 2,4930 | 2,4930 | 161.403 |
| 28 de mai. de 2024 | 2,5030 | 2,6210 | 2,4750 | 2,5900 | 2,5900 | 86.031 |
| 24 de mai. de 2024 | 2,6760 | 2,7090 | 2,4930 | 2,5200 | 2,5200 | 51.814 |
| 23 de mai. de 2024 | 2,7990 | 2,9240 | 2,6400 | 2,6570 | 2,6570 | 116.689 |
| 22 de mai. de 2024 | 2,6650 | 2,8510 | 2,6090 | 2,8420 | 2,8420 | 184.820 |
| 21 de mai. de 2024 | 2,7330 | 2,7980 | 2,6400 | 2,6710 | 2,6710 | 174.162 |
| 20 de mai. de 2024 | 2,6590 | 2,7560 | 2,6250 | 2,7510 | 2,7510 | 211.255 |
| 17 de mai. de 2024 | 2,4870 | 2,6540 | 2,4850 | 2,6260 | 2,6260 | 185.798 |
| 16 de mai. de 2024 | 2,4050 | 2,5750 | 2,3890 | 2,4950 | 2,4950 | 229.617 |
| 15 de mai. de 2024 | 2,3430 | 2,4240 | 2,3130 | 2,4160 | 2,4160 | 180.743 |
| 14 de mai. de 2024 | 2,3620 | 2,3970 | 2,3060 | 2,3440 | 2,3440 | 147.573 |
| 13 de mai. de 2024 | 2,2500 | 2,3840 | 2,2140 | 2,3810 | 2,3810 | 164.690 |
| 10 de mai. de 2024 | 2,3070 | 2,3440 | 2,2420 | 2,2520 | 2,2520 | 142.992 |
| 09 de mai. de 2024 | 2,1860 | 2,3160 | 2,1530 | 2,3010 | 2,3010 | 207.677 |
| 08 de mai. de 2024 | 2,2190 | 2,2740 | 2,1670 | 2,1870 | 2,1870 | 149.910 |
| 07 de mai. de 2024 | 2,2060 | 2,2300 | 2,1420 | 2,2070 | 2,2070 | 149.430 |
| 06 de mai. de 2024 | 2,1700 | 2,2620 | 2,1330 | 2,1950 | 2,1950 | 196.381 |
| 03 de mai. de 2024 | 2,0310 | 2,1600 | 2,0120 | 2,1420 | 2,1420 | 209.456 |
| 02 de mai. de 2024 | 1,9310 | 2,0500 | 1,9270 | 2,0350 | 2,0350 | 153.739 |
| 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 |
| *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.