Mercado fechado

Natural Gas Jun 24 (NG=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5030-0,1540 (-5,80%)
No fechamento: 04:59PM EDT
Período:
25 de mai. de 2023 - 25 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 20242,67602,70902,49302,52002,5200116.689
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
26 de fev. de 20241,66001,73001,59401,65901,6590110.505
23 de fev. de 20241,72201,72201,58101,60301,603047.590
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...