Mercado fechado

Natural Gas Jan 24 (NG=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,5740+0,0050 (+0,19%)
A partir de 06:13PM EST. Mercado aberto.
Período:
06 de dez. de 2022 - 06 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
06 de dez. de 20232,56902,57602,56902,57402,5740303
05 de dez. de 20232,69902,78602,67502,71002,7100161.786
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
02 de out. de 20232,84202,96602,82002,94902,9490128.578
01 de out. de 20232,95802,95802,83502,84002,8400124.338
28 de set. de 20232,94902,99702,85502,92902,9290114.663
27 de set. de 20232,89102,98102,86802,94502,9450123.674
26 de set. de 20232,65602,78102,64002,76402,7640136.011
25 de set. de 20232,63802,66702,55202,65602,656057.087
24 de set. de 20232,65702,67102,60602,63902,639036.175
21 de set. de 20232,62402,68302,60202,63702,637052.641
20 de set. de 20232,73202,75902,59502,61002,610099.971
19 de set. de 20232,81902,82402,69302,73302,7330140.309
18 de set. de 20232,72902,87202,71002,84802,8480164.806
17 de set. de 20232,62402,74502,60002,72802,7280128.308
14 de set. de 20232,70402,73602,63702,64402,6440127.780
13 de set. de 20232,71502,82302,69702,70802,7080154.082
12 de set. de 20232,74702,77702,64002,68002,6800191.712
11 de set. de 20232,62002,78202,60402,74302,7430202.189
10 de set. de 20232,61002,63902,54102,60802,6080110.879
07 de set. de 20232,57902,65902,57202,60502,6050101.228
06 de set. de 20232,51602,61402,50002,57902,5790140.334
05 de set. de 20232,58402,61402,50302,51002,5100116.663
04 de set. de 20232,70002,70802,56602,58202,5820178.329
31 de ago. de 20232,76502,86002,73502,76502,7650127.248
30 de ago. de 20232,80302,86502,70802,76802,7680176.016
29 de ago. de 20232,68002,81302,64702,79602,7960146.876
28 de ago. de 20232,57902,59902,51502,55602,5560145.380
27 de ago. de 20232,63502,69502,54402,57902,579058.220
24 de ago. de 20232,51702,55502,46802,54002,540031.329
23 de ago. de 20232,48402,56502,42502,51902,519076.080
22 de ago. de 20232,56002,59002,47302,49702,497093.844
21 de ago. de 20232,61802,63602,54002,56002,5600111.965
20 de ago. de 20232,56002,66002,55502,63202,6320102.634
17 de ago. de 20232,62302,63602,52402,55102,5510128.027
16 de ago. de 20232,60502,67002,57502,62102,6210119.544
15 de ago. de 20232,66402,67402,56802,59202,5920142.515
14 de ago. de 20232,81002,86302,64702,65902,6590158.887
13 de ago. de 20232,77602,82702,74902,79502,795093.502
10 de ago. de 20232,78002,83302,70102,77002,7700163.958
09 de ago. de 20232,97402,99802,74702,76302,7630230.514
08 de ago. de 20232,79703,01802,77102,95902,9590312.252
07 de ago. de 20232,73502,80102,69202,77702,7770186.795
06 de ago. de 20232,57902,75402,57102,72502,7250228.905
03 de ago. de 20232,55602,61902,52902,57702,5770104.012
02 de ago. de 20232,48402,58602,47402,56502,5650139.151
01 de ago. de 20232,57802,58102,45702,47702,4770147.612
31 de jul. de 20232,64402,67502,53102,56002,5600135.522
30 de jul. de 20232,65902,69302,60502,63402,634097.877
27 de jul. de 20232,60202,68502,56402,63802,6380136.505
26 de jul. de 20232,62702,65002,46302,49202,4920166.760
25 de jul. de 20232,72002,73902,62502,66502,665037.310
24 de jul. de 20232,70302,75402,65602,73002,730035.545
23 de jul. de 20232,72102,76702,66402,68502,685054.167
20 de jul. de 20232,74402,78602,68702,71302,713094.148
19 de jul. de 20232,62902,78902,61702,75702,7570165.848
18 de jul. de 20232,62002,65702,58402,60302,6030102.069
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...