Mercado fechará em 6 h 43 min

Natural Gas Aug 24 (NG=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,0650-0,0600 (-2,82%)
A partir de 09:07AM EDT. Mercado aberto.
Período:
19 de jul. de 2023 - 19 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul. de 20242,08902,10802,05702,06502,065022.827
18 de jul. de 20242,04702,13402,02402,12502,1250212.196
17 de jul. de 20242,18102,20802,01502,03502,0350212.196
16 de jul. de 20242,17002,21802,14902,18802,1880131.219
15 de jul. de 20242,27302,28502,14702,15802,1580189.516
12 de jul. de 20242,26702,35002,24902,32902,3290122.365
11 de jul. de 20242,32602,34302,26102,26802,2680122.365
10 de jul. de 20242,34602,38502,29202,32902,3290146.358
09 de jul. de 20242,37302,44802,33102,34402,3440155.187
08 de jul. de 20242,27002,39002,26802,36602,3660162.309
05 de jul. de 20242,42102,44002,31502,31902,3190156.544
03 de jul. de 20242,46602,48002,41002,41802,4180125.894
02 de jul. de 20242,47602,48402,41502,43502,4350154.263
01 de jul. de 20242,57602,60202,47102,47802,4780181.931
28 de jun. de 20242,70202,76502,59402,60102,6010151.326
27 de jun. de 20242,73402,78402,67302,68502,6850139.995
26 de jun. de 20242,73702,74602,61302,62802,6280141.345
25 de jun. de 20242,81602,84402,69902,75602,756078.233
24 de jun. de 20242,67002,83402,63502,81102,811045.418
21 de jun. de 20242,72502,77002,67202,70502,705079.372
20 de jun. de 20242,90302,94802,72302,74102,7410186.686
18 de jun. de 20242,77202,91602,77202,90902,9090147.414
17 de jun. de 20242,84602,84802,75902,78802,7880152.241
14 de jun. de 20242,92103,00002,87002,88102,8810154.123
13 de jun. de 20243,02803,09102,89802,95902,9590209.730
12 de jun. de 20243,13003,13202,99503,04503,0450224.795
11 de jun. de 20242,98503,15902,96603,12903,1290227.818
10 de jun. de 20242,98003,09602,86202,90602,9060269.719
07 de jun. de 20242,81402,96702,79102,91802,9180209.110
06 de jun. de 20242,76202,87702,72402,82102,8210194.237
05 de jun. de 20242,61702,78702,60502,75702,7570201.665
04 de jun. de 20242,77202,82902,57302,58602,5860221.922
03 de jun. de 20242,64502,79902,62802,75602,7560233.692
31 de mai. de 20242,57002,62402,51802,58702,5870139.119
30 de mai. de 20242,66202,68202,56202,57202,5720160.060
29 de mai. de 20242,59402,66902,41702,49302,4930161.403
28 de mai. de 20242,50302,62102,47502,59002,590086.031
24 de mai. de 20242,67602,70902,49302,52002,520051.814
23 de mai. de 20242,79902,92402,64002,65702,6570116.689
22 de mai. de 20242,66502,85102,60902,84202,8420184.820
21 de mai. de 20242,73302,79802,64002,67102,6710174.162
20 de mai. de 20242,65902,75602,62502,75102,7510211.255
17 de mai. de 20242,48702,65402,48502,62602,6260185.798
16 de mai. de 20242,40502,57502,38902,49502,4950229.617
15 de mai. de 20242,34302,42402,31302,41602,4160180.743
14 de mai. de 20242,36202,39702,30602,34402,3440147.573
13 de mai. de 20242,25002,38402,21402,38102,3810164.690
10 de mai. de 20242,30702,34402,24202,25202,2520142.992
09 de mai. de 20242,18602,31602,15302,30102,3010207.677
08 de mai. de 20242,21902,27402,16702,18702,1870149.910
07 de mai. de 20242,20602,23002,14202,20702,2070149.430
06 de mai. de 20242,17002,26202,13302,19502,1950196.381
03 de mai. de 20242,03102,16002,01202,14202,1420209.456
02 de mai. de 20241,93102,05001,92702,03502,0350153.739
01 de mai. de 20241,95401,97001,91301,93201,9320135.918
30 de abr. de 20242,05002,09201,95101,99101,9910150.370
29 de abr. de 20241,92302,05601,91602,03002,0300158.855
26 de abr. de 20241,62201,62801,48201,61401,6140119.516
25 de abr. de 20241,64401,67501,58301,63801,638075.479
24 de abr. de 20241,83601,84001,63401,65301,653058.154
23 de abr. de 20241,79801,84801,74501,81201,812071.346
22 de abr. de 20241,76501,80001,72101,79101,7910107.242
19 de abr. de 20241,74101,80601,72401,75201,7520154.111
18 de abr. de 20241,72201,78001,71301,75701,7570160.729
17 de abr. de 20241,68001,72401,66001,71201,7120152.348
16 de abr. de 20241,69501,80201,64901,73201,7320231.556
15 de abr. de 20241,77201,79201,67801,69101,6910170.569
12 de abr. de 20241,76701,78501,73101,77001,7700162.917
11 de abr. de 20241,87401,89201,75401,76401,7640230.318
10 de abr. de 20241,88801,94301,86701,88501,8850174.388
09 de abr. de 20241,84701,92401,83801,87201,8720215.016
08 de abr. de 20241,77001,85001,74601,84401,8440216.676
05 de abr. de 20241,77901,82301,75501,78501,7850191.179
04 de abr. de 20241,84401,85301,76901,77401,7740179.437
03 de abr. de 20241,85201,90601,83601,84101,8410133.034
02 de abr. de 20241,83701,88101,77801,86201,8620170.434
01 de abr. de 20241,75501,85301,70601,83701,8370169.145
28 de mar. de 20241,71701,78601,68601,76301,7630155.745
27 de mar. de 20241,78901,78901,70401,71801,7180144.888
26 de mar. de 20241,60801,64701,48101,57501,5750123.173
25 de mar. de 20241,66401,67501,58901,61501,615084.776
22 de mar. de 20241,68401,71201,64701,65901,659044.514
21 de mar. de 20241,69901,71301,65101,68301,683077.701
20 de mar. de 20241,75001,76501,68601,69901,6990115.068
19 de mar. de 20241,71701,76901,70101,74401,7440128.064
18 de mar. de 20241,68901,76201,68401,70301,7030137.349
15 de mar. de 20241,75701,77401,64601,65501,6550154.729
14 de mar. de 20241,66801,76701,64301,74101,7410168.141
13 de mar. de 20241,71301,71701,65101,65801,6580176.633
12 de mar. de 20241,75801,82301,69101,71401,7140199.589
11 de mar. de 20241,80501,84101,74601,75901,7590159.954
08 de mar. de 20241,79601,83701,75501,80501,8050143.794
07 de mar. de 20241,92901,95501,78201,81801,8180173.658
06 de mar. de 20241,95001,98301,92101,92901,9290107.219
05 de mar. de 20241,92802,00901,89001,95701,9570142.113
04 de mar. de 20241,87301,98901,87001,91601,9160185.412
01 de mar. de 20241,85201,88801,81001,83501,8350105.501
29 de fev. de 20241,86801,91801,82901,86001,8600141.543
28 de fev. de 20241,81701,90601,78201,88501,8850149.429
27 de fev. de 20241,62501,72001,51101,61501,6150179.943
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...