Mercado fechado

Natural Gas Mar 24 (NG=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
1,5820-0,0210 (-1,31%)
A partir de 04:59PM EST. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 20241,72201,72201,58101,58201,582043.961
22 de fev. de 20241,78401,78401,66101,73201,732087.803
21 de fev. de 20241,71901,79201,67701,77301,7730170.658
20 de fev. de 20241,53301,70901,52201,57601,5760201.471
19 de fev. de 20241,53301,58401,52201,55901,5590170.384
16 de fev. de 20241,58901,63701,57501,60901,6090170.384
15 de fev. de 20241,61101,66901,57301,58101,5810183.342
14 de fev. de 20241,66901,68501,59001,60901,6090208.956
13 de fev. de 20241,75401,78601,65401,68901,6890286.586
12 de fev. de 20241,80501,86301,73201,76801,7680242.152
09 de fev. de 20241,88501,88501,81701,84701,8470247.314
08 de fev. de 20241,97001,99301,86701,91701,9170237.169
07 de fev. de 20242,00302,04001,95601,96701,9670204.064
06 de fev. de 20242,06802,10201,99702,00902,0090137.680
05 de fev. de 20242,11002,12702,04102,08202,0820136.031
02 de fev. de 20242,05402,10002,02102,07902,0790125.062
01 de fev. de 20242,13402,16802,03302,05002,0500161.340
31 de jan. de 20242,09002,15802,03702,10002,1000142.856
30 de jan. de 20242,06002,11902,04602,07702,0770139.745
29 de jan. de 20242,68002,76002,41102,49002,4900164.621
26 de jan. de 20242,60702,80402,42402,71202,712073.015
25 de jan. de 20242,68302,88402,52602,57102,571044.984
24 de jan. de 20242,49802,69602,49502,64102,641065.497
23 de jan. de 20242,43702,49402,32502,45002,450069.155
22 de jan. de 20242,38002,47002,31102,41902,4190121.583
19 de jan. de 20242,71202,71402,51402,51902,5190138.427
18 de jan. de 20242,87602,96002,66602,69702,6970151.819
17 de jan. de 20242,84302,95802,75602,87002,8700150.330
16 de jan. de 20243,11303,18902,82202,90002,9000228.164
12 de jan. de 20243,11803,37703,10203,31303,3130265.883
11 de jan. de 20243,02903,23102,94503,09703,0970235.033
10 de jan. de 20243,16703,22602,95603,03903,0390258.013
09 de jan. de 20242,94303,39202,88403,19003,1900351.780
08 de jan. de 20242,95003,01202,69402,98002,9800237.672
05 de jan. de 20242,84502,90602,68102,89302,8930187.503
04 de jan. de 20242,68802,86302,68102,82102,8210206.311
03 de jan. de 20242,57502,71902,53702,66802,6680166.472
02 de jan. de 20242,60502,67502,52402,56802,5680132.454
29 de dez. de 20232,53902,56102,48902,51402,514089.598
28 de dez. de 20232,45502,57602,41202,55702,5570116.059
27 de dez. de 20232,58002,72202,56202,61902,6190129.265
26 de dez. de 20232,54502,58102,45402,55002,550050.762
22 de dez. de 20232,58402,62002,52802,61002,610042.835
21 de dez. de 20232,42702,60402,40802,57202,572084.545
20 de dez. de 20232,55702,59002,41002,44702,4470125.263
19 de dez. de 20232,51902,56502,38502,49202,4920170.435
18 de dez. de 20232,50302,59702,48802,50302,5030154.295
15 de dez. de 20232,40802,54402,38002,49102,4910189.244
14 de dez. de 20232,35302,42202,32802,39202,3920159.486
13 de dez. de 20232,27802,38502,23502,33502,3350255.188
12 de dez. de 20232,43802,46102,27602,31102,3110223.455
11 de dez. de 20232,49002,49002,29402,43102,4310330.300
08 de dez. de 20232,55902,61002,53802,58102,5810190.998
07 de dez. de 20232,56902,62102,48902,58502,5850248.396
06 de dez. de 20232,69902,75702,54102,56902,5690218.374
05 de dez. de 20232,69902,78602,67502,71002,7100119.974
04 de dez. de 20232,72802,75202,64902,69402,6940161.786
01 de dez. de 20232,80902,84402,75402,81402,8140133.190
30 de nov. de 20232,79902,85502,76102,80202,8020147.752
29 de nov. de 20232,79202,87002,76002,80402,8040141.591
28 de nov. de 20232,79002,81502,66902,70602,7060187.190
27 de nov. de 20232,77802,82002,70902,79402,794067.039
24 de nov. de 20232,89702,95102,79802,85502,855034.118
23 de nov. de 20232,89702,93802,85902,93402,934059.224
22 de nov. de 20232,86702,92202,81902,89702,897059.224
21 de nov. de 20232,88602,92102,84102,84602,8460103.671
20 de nov. de 20232,95702,95802,86402,88202,8820113.704
17 de nov. de 20233,05503,11202,89302,96002,9600159.777
16 de nov. de 20233,15103,26503,02803,06203,0620179.663
15 de nov. de 20233,10603,27503,07003,19003,1900153.744
14 de nov. de 20233,23303,26403,08603,10603,1060146.724
13 de nov. de 20233,06403,24603,06103,19703,1970165.652
10 de nov. de 20233,03803,07702,98903,03303,0330106.720
09 de nov. de 20233,12203,16203,02203,04103,0410142.578
08 de nov. de 20233,17603,18803,05803,10603,1060172.750
07 de nov. de 20233,27303,29503,09903,14003,1400186.182
06 de nov. de 20233,37303,40703,24903,26403,2640185.742
02 de nov. de 20233,51003,57603,45203,51503,5150110.113
01 de nov. de 20233,50603,52003,40103,47203,4720118.508
31 de out. de 20233,60003,60803,42803,49403,4940151.262
30 de out. de 20233,33003,63003,31803,57503,5750238.330
29 de out. de 20233,40003,40503,32103,35203,3520119.526
26 de out. de 20233,25103,40103,13603,16403,1640140.955
25 de out. de 20233,02803,27902,97703,21403,214088.611
24 de out. de 20232,97503,03402,95403,01003,010031.461
23 de out. de 20232,91802,99702,87602,97102,971065.427
22 de out. de 20232,90502,95102,86102,92602,926099.128
19 de out. de 20232,95902,97702,88002,89902,8990144.044
18 de out. de 20233,07203,09202,94302,95702,9570138.650
17 de out. de 20233,06103,15803,03703,05603,0560122.851
16 de out. de 20233,12403,13703,02403,07903,0790133.591
15 de out. de 20233,18503,18503,05303,10903,1090165.019
12 de out. de 20233,34603,34803,20303,23603,2360139.194
11 de out. de 20233,38503,42803,29903,34403,3440160.315
10 de out. de 20233,40503,45403,22503,37703,3770211.414
09 de out. de 20233,37103,44903,33603,38203,3820170.101
08 de out. de 20233,35003,47103,32203,37603,3760208.300
05 de out. de 20233,18303,36403,16603,33803,3380247.997
04 de out. de 20232,98803,20502,96503,16603,1660220.407
03 de out. de 20232,94003,05502,93502,96202,9620155.568
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...