Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.883,38 +1.263,96 (+1,93%)
Natural Gas Jan 25 (NGF25.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:59PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,8590 | 3,9090 | 3,8500 | 3,8670 | 3,8670 | 20.775 |
| 16 de mai. de 2024 | 3,8260 | 3,8890 | 3,8110 | 3,8570 | 3,8570 | 20.775 |
| 15 de mai. de 2024 | 3,7810 | 3,8320 | 3,7750 | 3,8250 | 3,8250 | 20.400 |
| 14 de mai. de 2024 | 3,7660 | 3,8020 | 3,7460 | 3,7710 | 3,7710 | 16.837 |
| 13 de mai. de 2024 | 3,7000 | 3,7860 | 3,6880 | 3,7820 | 3,7820 | 14.161 |
| 10 de mai. de 2024 | 3,7450 | 3,7670 | 3,7010 | 3,7140 | 3,7140 | 18.673 |
| 09 de mai. de 2024 | 3,7730 | 3,7890 | 3,7370 | 3,7450 | 3,7450 | 31.833 |
| 08 de mai. de 2024 | 3,8250 | 3,8630 | 3,7780 | 3,7850 | 3,7850 | 14.098 |
| 07 de mai. de 2024 | 3,8200 | 3,8470 | 3,8000 | 3,8220 | 3,8220 | 10.878 |
| 06 de mai. de 2024 | 3,8410 | 3,8820 | 3,7990 | 3,8330 | 3,8330 | 14.135 |
| 03 de mai. de 2024 | 3,7610 | 3,8260 | 3,7610 | 3,8220 | 3,8220 | 11.646 |
| 02 de mai. de 2024 | 3,7590 | 3,7910 | 3,7320 | 3,7840 | 3,7840 | 9.751 |
| 01 de mai. de 2024 | 3,7850 | 3,7890 | 3,7370 | 3,7490 | 3,7490 | 11.476 |
| 30 de abr. de 2024 | 3,8280 | 3,8390 | 3,7720 | 3,7920 | 3,7920 | 12.491 |
| 29 de abr. de 2024 | 3,7730 | 3,8480 | 3,7730 | 3,8160 | 3,8160 | 13.502 |
| 26 de abr. de 2024 | 3,8030 | 3,8280 | 3,7690 | 3,7730 | 3,7730 | 9.323 |
| 25 de abr. de 2024 | 3,7900 | 3,8150 | 3,7720 | 3,8100 | 3,8100 | 8.217 |
| 24 de abr. de 2024 | 3,8410 | 3,8670 | 3,7810 | 3,7890 | 3,7890 | 9.830 |
| 23 de abr. de 2024 | 3,7890 | 3,8500 | 3,7760 | 3,8240 | 3,8240 | 8.738 |
| 22 de abr. de 2024 | 3,7350 | 3,7910 | 3,7280 | 3,7880 | 3,7880 | 8.108 |
| 19 de abr. de 2024 | 3,7550 | 3,7960 | 3,7490 | 3,7510 | 3,7510 | 10.441 |
| 18 de abr. de 2024 | 3,7550 | 3,7660 | 3,7380 | 3,7560 | 3,7560 | 10.208 |
| 17 de abr. de 2024 | 3,7320 | 3,7540 | 3,7090 | 3,7420 | 3,7420 | 9.527 |
| 16 de abr. de 2024 | 3,7120 | 3,7850 | 3,6930 | 3,7620 | 3,7620 | 16.780 |
| 15 de abr. de 2024 | 3,7750 | 3,7750 | 3,7080 | 3,7200 | 3,7200 | 11.216 |
| 12 de abr. de 2024 | 3,7500 | 3,7910 | 3,7420 | 3,7690 | 3,7690 | 12.198 |
| 11 de abr. de 2024 | 3,7590 | 3,7800 | 3,7380 | 3,7550 | 3,7550 | 19.016 |
| 10 de abr. de 2024 | 3,7730 | 3,7950 | 3,7540 | 3,7740 | 3,7740 | 12.333 |
| 09 de abr. de 2024 | 3,7600 | 3,7870 | 3,7320 | 3,7540 | 3,7540 | 14.714 |
| 08 de abr. de 2024 | 3,6830 | 3,7490 | 3,6780 | 3,7420 | 3,7420 | 10.503 |
| 05 de abr. de 2024 | 3,6760 | 3,7200 | 3,6660 | 3,6980 | 3,6980 | 10.694 |
| 04 de abr. de 2024 | 3,7480 | 3,7480 | 3,6800 | 3,6900 | 3,6900 | 9.440 |
| 03 de abr. de 2024 | 3,7580 | 3,7910 | 3,7380 | 3,7450 | 3,7450 | 8.120 |
| 02 de abr. de 2024 | 3,7820 | 3,8020 | 3,7410 | 3,7870 | 3,7870 | 11.476 |
| 01 de abr. de 2024 | 3,7300 | 3,7960 | 3,7040 | 3,7900 | 3,7900 | 7.446 |
| 28 de mar. de 2024 | 3,6850 | 3,7370 | 3,6630 | 3,7270 | 3,7270 | 7.932 |
| 27 de mar. de 2024 | 3,7030 | 3,7050 | 3,6490 | 3,6630 | 3,6630 | 9.672 |
| 26 de mar. de 2024 | 3,7010 | 3,7390 | 3,6970 | 3,7110 | 3,7110 | 9.237 |
| 25 de mar. de 2024 | 3,6850 | 3,7060 | 3,6640 | 3,6980 | 3,6980 | 6.156 |
| 22 de mar. de 2024 | 3,7250 | 3,7260 | 3,6790 | 3,6950 | 3,6950 | 7.724 |
| 21 de mar. de 2024 | 3,7420 | 3,7450 | 3,7050 | 3,7180 | 3,7180 | 8.127 |
| 20 de mar. de 2024 | 3,8140 | 3,8140 | 3,7430 | 3,7590 | 3,7590 | 9.794 |
| 19 de mar. de 2024 | 3,7800 | 3,8180 | 3,7630 | 3,8000 | 3,8000 | 9.878 |
| 18 de mar. de 2024 | 3,7560 | 3,7950 | 3,7400 | 3,7900 | 3,7900 | 10.366 |
| 15 de mar. de 2024 | 3,7880 | 3,8050 | 3,7290 | 3,7320 | 3,7320 | 11.079 |
| 14 de mar. de 2024 | 3,7420 | 3,8000 | 3,7160 | 3,7960 | 3,7960 | 14.260 |
| 13 de mar. de 2024 | 3,7080 | 3,7460 | 3,6590 | 3,7300 | 3,7300 | 10.019 |
| 12 de mar. de 2024 | 3,7050 | 3,7370 | 3,6810 | 3,7060 | 3,7060 | 9.638 |
| 11 de mar. de 2024 | 3,7610 | 3,7610 | 3,7020 | 3,7090 | 3,7090 | 4.174 |
| 08 de mar. de 2024 | 3,7350 | 3,7660 | 3,7110 | 3,7390 | 3,7390 | 5.807 |
| 07 de mar. de 2024 | 3,7650 | 3,7900 | 3,7190 | 3,7390 | 3,7390 | 12.617 |
| 06 de mar. de 2024 | 3,8060 | 3,8430 | 3,7820 | 3,7940 | 3,7940 | 7.674 |
| 05 de mar. de 2024 | 3,8050 | 3,8500 | 3,7870 | 3,8170 | 3,8170 | 8.388 |
| 04 de mar. de 2024 | 3,7710 | 3,8480 | 3,7710 | 3,8180 | 3,8180 | 12.927 |
| 01 de mar. de 2024 | 3,7500 | 3,7630 | 3,7200 | 3,7470 | 3,7470 | 6.824 |
| 29 de fev. de 2024 | 3,7530 | 3,7760 | 3,7290 | 3,7690 | 3,7690 | 8.786 |
| 28 de fev. de 2024 | 3,7210 | 3,7940 | 3,7200 | 3,7720 | 3,7720 | 13.025 |
| 27 de fev. de 2024 | 3,6810 | 3,7680 | 3,6690 | 3,7400 | 3,7400 | 14.377 |
| 26 de fev. de 2024 | 3,7000 | 3,7150 | 3,6710 | 3,6940 | 3,6940 | 7.245 |
| 23 de fev. de 2024 | 3,7170 | 3,7170 | 3,6410 | 3,6470 | 3,6470 | 8.714 |
| 22 de fev. de 2024 | 3,6890 | 3,7470 | 3,6440 | 3,7220 | 3,7220 | 12.355 |
| 21 de fev. de 2024 | 3,6790 | 3,7100 | 3,6330 | 3,6860 | 3,6860 | 21.179 |
| 20 de fev. de 2024 | 3,5070 | 3,6680 | 3,5060 | 3,5400 | 3,5400 | 12.533 |
| 16 de fev. de 2024 | 3,5620 | 3,5690 | 3,5110 | 3,5580 | 3,5580 | 10.670 |
| 15 de fev. de 2024 | 3,5800 | 3,6150 | 3,5300 | 3,5480 | 3,5480 | 13.978 |
| 14 de fev. de 2024 | 3,6720 | 3,6850 | 3,5620 | 3,5830 | 3,5830 | 13.711 |
| 13 de fev. de 2024 | 3,7120 | 3,7310 | 3,6650 | 3,6850 | 3,6850 | 16.675 |
| 12 de fev. de 2024 | 3,7000 | 3,7470 | 3,6880 | 3,7160 | 3,7160 | 11.093 |
| 09 de fev. de 2024 | 3,6930 | 3,7340 | 3,6570 | 3,7270 | 3,7270 | 13.750 |
| 08 de fev. de 2024 | 3,6980 | 3,7280 | 3,6750 | 3,7140 | 3,7140 | 17.343 |
| 07 de fev. de 2024 | 3,7100 | 3,7340 | 3,6880 | 3,7060 | 3,7060 | 10.972 |
| 06 de fev. de 2024 | 3,7460 | 3,7590 | 3,7140 | 3,7220 | 3,7220 | 11.322 |
| 05 de fev. de 2024 | 3,8090 | 3,8290 | 3,7490 | 3,7810 | 3,7810 | 11.082 |
| 02 de fev. de 2024 | 3,7900 | 3,8190 | 3,7650 | 3,8050 | 3,8050 | 9.006 |
| 01 de fev. de 2024 | 3,8490 | 3,8490 | 3,7740 | 3,7890 | 3,7890 | 7.563 |
| 31 de jan. de 2024 | 3,8010 | 3,8520 | 3,7730 | 3,8100 | 3,8100 | 11.049 |
| 30 de jan. de 2024 | 3,7830 | 3,8360 | 3,7630 | 3,8120 | 3,8120 | 7.269 |
| 29 de jan. de 2024 | 3,8960 | 3,9020 | 3,7700 | 3,7990 | 3,7990 | 26.035 |
| 26 de jan. de 2024 | 3,9090 | 3,9290 | 3,8490 | 3,9130 | 3,9130 | 10.116 |
| 25 de jan. de 2024 | 3,9670 | 3,9920 | 3,8650 | 3,9020 | 3,9020 | 11.013 |
| 24 de jan. de 2024 | 3,8960 | 3,9630 | 3,8800 | 3,9520 | 3,9520 | 13.112 |
| 23 de jan. de 2024 | 3,8110 | 3,9010 | 3,7800 | 3,8840 | 3,8840 | 10.530 |
| 22 de jan. de 2024 | 3,8600 | 3,8770 | 3,8050 | 3,8110 | 3,8110 | 17.756 |
| 19 de jan. de 2024 | 4,0150 | 4,0260 | 3,8680 | 3,9110 | 3,9110 | 19.921 |
| 18 de jan. de 2024 | 4,0380 | 4,0450 | 3,9800 | 4,0200 | 4,0200 | 12.769 |
| 17 de jan. de 2024 | 3,9830 | 4,0690 | 3,9790 | 4,0510 | 4,0510 | 10.928 |
| 16 de jan. de 2024 | 4,0000 | 4,0570 | 3,9700 | 4,0110 | 4,0110 | 15.549 |
| 12 de jan. de 2024 | 4,0510 | 4,1140 | 4,0170 | 4,1070 | 4,1070 | 20.021 |
| 11 de jan. de 2024 | 3,9970 | 4,0980 | 3,9550 | 4,0250 | 4,0250 | 15.437 |
| 10 de jan. de 2024 | 4,0700 | 4,0710 | 3,9660 | 4,0020 | 4,0020 | 12.655 |
| 09 de jan. de 2024 | 3,9530 | 4,1100 | 3,9470 | 4,0680 | 4,0680 | 17.689 |
| 08 de jan. de 2024 | 3,9640 | 3,9780 | 3,8630 | 3,9740 | 3,9740 | 12.179 |
| 05 de jan. de 2024 | 3,9210 | 3,9740 | 3,8710 | 3,9730 | 3,9730 | 10.488 |
| 04 de jan. de 2024 | 3,8730 | 3,9380 | 3,8690 | 3,9230 | 3,9230 | 12.084 |
| 03 de jan. de 2024 | 3,8380 | 3,8810 | 3,8220 | 3,8590 | 3,8590 | 7.720 |
| 02 de jan. de 2024 | 3,8450 | 3,8680 | 3,8150 | 3,8420 | 3,8420 | 8.195 |
| 29 de dez. de 2023 | 3,8100 | 3,8410 | 3,7820 | 3,8000 | 3,8000 | 7.054 |
| 28 de dez. de 2023 | 3,7390 | 3,8100 | 3,7170 | 3,7970 | 3,7970 | 3.659 |
| 27 de dez. de 2023 | 3,7300 | 3,8020 | 3,7280 | 3,7360 | 3,7360 | 4.299 |
| 26 de dez. de 2023 | 3,7260 | 3,7510 | 3,6990 | 3,7270 | 3,7270 | 4.577 |
| *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.