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
66.872,62 +1.458,64 (+2,23%)
Natural Gas Jan 26 (NGF26.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 03:50PM EDT. Mercado aberto.
Período:
17 de mai. de 2023 - 17 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 | 4,5280 | 4,5560 | 4,5110 | 4,5560 | 4,5560 | 1.947 |
| 16 de mai. de 2024 | 4,5050 | 4,5340 | 4,5030 | 4,5270 | 4,5270 | 1.167 |
| 15 de mai. de 2024 | 4,4750 | 4,5020 | 4,4730 | 4,4980 | 4,4980 | 1.167 |
| 14 de mai. de 2024 | 4,4470 | 4,4690 | 4,4460 | 4,4560 | 4,4560 | 1.818 |
| 13 de mai. de 2024 | 4,4310 | 4,4480 | 4,4110 | 4,4380 | 4,4380 | 1.373 |
| 10 de mai. de 2024 | 4,4410 | 4,4420 | 4,4200 | 4,4410 | 4,4410 | 1.276 |
| 09 de mai. de 2024 | 4,4730 | 4,4730 | 4,4080 | 4,4200 | 4,4200 | 3.543 |
| 08 de mai. de 2024 | 4,5520 | 4,5520 | 4,4730 | 4,4820 | 4,4820 | 1.720 |
| 07 de mai. de 2024 | 4,5650 | 4,5710 | 4,5270 | 4,5430 | 4,5430 | 1.664 |
| 06 de mai. de 2024 | 4,5520 | 4,5900 | 4,5520 | 4,5700 | 4,5700 | 1.095 |
| 03 de mai. de 2024 | 4,5810 | 4,5810 | 4,5520 | 4,5690 | 4,5690 | 952 |
| 02 de mai. de 2024 | 4,5820 | 4,5830 | 4,5570 | 4,5770 | 4,5770 | 786 |
| 01 de mai. de 2024 | 4,5800 | 4,5960 | 4,5720 | 4,5910 | 4,5910 | 251 |
| 30 de abr. de 2024 | 4,6190 | 4,6190 | 4,5910 | 4,6080 | 4,6080 | 497 |
| 29 de abr. de 2024 | 4,6060 | 4,6660 | 4,6060 | 4,6230 | 4,6230 | 2.368 |
| 26 de abr. de 2024 | 4,6020 | 4,6210 | 4,5850 | 4,6070 | 4,6070 | 1.122 |
| 25 de abr. de 2024 | 4,5860 | 4,5860 | 4,5750 | 4,5830 | 4,5830 | 441 |
| 24 de abr. de 2024 | 4,6030 | 4,6030 | 4,5820 | 4,5880 | 4,5880 | 262 |
| 23 de abr. de 2024 | 4,5720 | 4,5910 | 4,5700 | 4,5790 | 4,5790 | 769 |
| 22 de abr. de 2024 | 4,5570 | 4,5750 | 4,5570 | 4,5750 | 4,5750 | 404 |
| 19 de abr. de 2024 | 4,5650 | 4,5690 | 4,5510 | 4,5580 | 4,5580 | 619 |
| 18 de abr. de 2024 | 4,5460 | 4,5710 | 4,5410 | 4,5570 | 4,5570 | 289 |
| 17 de abr. de 2024 | 4,5500 | 4,5580 | 4,5320 | 4,5500 | 4,5500 | 1.534 |
| 16 de abr. de 2024 | 4,5830 | 4,5900 | 4,5570 | 4,5810 | 4,5810 | 1.166 |
| 15 de abr. de 2024 | 4,5800 | 4,5800 | 4,5470 | 4,5750 | 4,5750 | 1.348 |
| 12 de abr. de 2024 | 4,5370 | 4,5810 | 4,5370 | 4,5770 | 4,5770 | 3.740 |
| 11 de abr. de 2024 | 4,5080 | 4,5400 | 4,4990 | 4,5300 | 4,5300 | 1.466 |
| 10 de abr. de 2024 | 4,4790 | 4,5050 | 4,4750 | 4,4910 | 4,4910 | 285 |
| 09 de abr. de 2024 | 4,4770 | 4,4830 | 4,4620 | 4,4800 | 4,4800 | 215 |
| 08 de abr. de 2024 | 4,4500 | 4,4620 | 4,4500 | 4,4620 | 4,4620 | 167 |
| 05 de abr. de 2024 | 4,4270 | 4,4640 | 4,4270 | 4,4420 | 4,4420 | 86 |
| 04 de abr. de 2024 | 4,4610 | 4,4690 | 4,4290 | 4,4370 | 4,4370 | 201 |
| 03 de abr. de 2024 | 4,4610 | 4,4820 | 4,4490 | 4,4630 | 4,4630 | 1.160 |
| 02 de abr. de 2024 | 4,4570 | 4,4770 | 4,4400 | 4,4750 | 4,4750 | 893 |
| 01 de abr. de 2024 | 4,4450 | 4,4650 | 4,4340 | 4,4650 | 4,4650 | 137 |
| 28 de mar. de 2024 | 4,4100 | 4,4390 | 4,4100 | 4,4390 | 4,4390 | 294 |
| 27 de mar. de 2024 | 4,4120 | 4,4130 | 4,3990 | 4,4040 | 4,4040 | 328 |
| 26 de mar. de 2024 | 4,4050 | 4,4240 | 4,3930 | 4,4140 | 4,4140 | 255 |
| 25 de mar. de 2024 | 4,3620 | 4,3830 | 4,3610 | 4,3820 | 4,3820 | 86 |
| 22 de mar. de 2024 | 4,3960 | 4,4050 | 4,3800 | 4,3830 | 4,3830 | 187 |
| 21 de mar. de 2024 | 4,3890 | 4,4020 | 4,3830 | 4,3970 | 4,3970 | 279 |
| 20 de mar. de 2024 | 4,4410 | 4,4410 | 4,3930 | 4,4140 | 4,4140 | 171 |
| 19 de mar. de 2024 | 4,4780 | 4,4790 | 4,4200 | 4,4520 | 4,4520 | 199 |
| 18 de mar. de 2024 | 4,4440 | 4,4580 | 4,4240 | 4,4580 | 4,4580 | 293 |
| 15 de mar. de 2024 | 4,4280 | 4,4410 | 4,4020 | 4,4040 | 4,4040 | 363 |
| 14 de mar. de 2024 | 4,4270 | 4,4400 | 4,4270 | 4,4390 | 4,4390 | 494 |
| 13 de mar. de 2024 | 4,4100 | 4,4190 | 4,4100 | 4,4180 | 4,4180 | 257 |
| 12 de mar. de 2024 | 4,4110 | 4,4110 | 4,3960 | 4,4100 | 4,4100 | 142 |
| 11 de mar. de 2024 | 4,4120 | 4,4230 | 4,4000 | 4,4230 | 4,4230 | 176 |
| 08 de mar. de 2024 | 4,4380 | 4,4460 | 4,4320 | 4,4370 | 4,4370 | 463 |
| 07 de mar. de 2024 | 4,4610 | 4,4610 | 4,4350 | 4,4470 | 4,4470 | 420 |
| 06 de mar. de 2024 | 4,4850 | 4,4880 | 4,4590 | 4,4630 | 4,4630 | 295 |
| 05 de mar. de 2024 | 4,4730 | 4,4800 | 4,4480 | 4,4790 | 4,4790 | 382 |
| 04 de mar. de 2024 | 4,4540 | 4,4770 | 4,4540 | 4,4770 | 4,4770 | 1.069 |
| 01 de mar. de 2024 | 4,4280 | 4,4400 | 4,4190 | 4,4400 | 4,4400 | 39 |
| 29 de fev. de 2024 | 4,4350 | 4,4520 | 4,4290 | 4,4390 | 4,4390 | 167 |
| 28 de fev. de 2024 | 4,4420 | 4,4550 | 4,4240 | 4,4490 | 4,4490 | 547 |
| 27 de fev. de 2024 | 4,4130 | 4,4900 | 4,3900 | 4,4280 | 4,4280 | 802 |
| 26 de fev. de 2024 | 4,4050 | 4,4160 | 4,4050 | 4,4110 | 4,4110 | 218 |
| 23 de fev. de 2024 | 4,3980 | 4,4060 | 4,3960 | 4,3960 | 4,3960 | 500 |
| 22 de fev. de 2024 | 4,4170 | 4,4400 | 4,3870 | 4,4400 | 4,4400 | 845 |
| 21 de fev. de 2024 | 4,4300 | 4,4300 | 4,3800 | 4,4070 | 4,4070 | 791 |
| 20 de fev. de 2024 | 4,2990 | 4,4100 | 4,2810 | 4,3440 | 4,3440 | 503 |
| 16 de fev. de 2024 | 4,3100 | 4,3270 | 4,3000 | 4,3140 | 4,3140 | 787 |
| 15 de fev. de 2024 | 4,3890 | 4,3990 | 4,3220 | 4,3460 | 4,3460 | 744 |
| 14 de fev. de 2024 | 4,4550 | 4,4550 | 4,3710 | 4,3920 | 4,3920 | 1.043 |
| 13 de fev. de 2024 | 4,4600 | 4,4910 | 4,4590 | 4,4710 | 4,4710 | 1.402 |
| 12 de fev. de 2024 | 4,4430 | 4,4600 | 4,4410 | 4,4600 | 4,4600 | 598 |
| 09 de fev. de 2024 | 4,4280 | 4,4460 | 4,4150 | 4,4460 | 4,4460 | 1.475 |
| 08 de fev. de 2024 | 4,4390 | 4,4410 | 4,4210 | 4,4380 | 4,4380 | 338 |
| 07 de fev. de 2024 | 4,4360 | 4,4600 | 4,4290 | 4,4420 | 4,4420 | 267 |
| 06 de fev. de 2024 | 4,4220 | 4,4500 | 4,4220 | 4,4440 | 4,4440 | 838 |
| 05 de fev. de 2024 | 4,4420 | 4,4500 | 4,4300 | 4,4500 | 4,4500 | 150 |
| 02 de fev. de 2024 | 4,4400 | 4,4720 | 4,4390 | 4,4580 | 4,4580 | 862 |
| 01 de fev. de 2024 | 4,4500 | 4,4700 | 4,4330 | 4,4490 | 4,4490 | 1.027 |
| 31 de jan. de 2024 | 4,4630 | 4,4740 | 4,4260 | 4,4510 | 4,4510 | 1.416 |
| 30 de jan. de 2024 | 4,4110 | 4,4590 | 4,4040 | 4,4490 | 4,4490 | 434 |
| 29 de jan. de 2024 | 4,4860 | 4,4860 | 4,4220 | 4,4390 | 4,4390 | 1.339 |
| 26 de jan. de 2024 | 4,4800 | 4,5200 | 4,4670 | 4,5200 | 4,5200 | 131 |
| 25 de jan. de 2024 | 4,4680 | 4,4800 | 4,4680 | 4,4800 | 4,4800 | 119 |
| 24 de jan. de 2024 | 4,5450 | 4,5520 | 4,5320 | 4,5380 | 4,5380 | 734 |
| 23 de jan. de 2024 | 4,4570 | 4,5160 | 4,4570 | 4,5160 | 4,5160 | 603 |
| 22 de jan. de 2024 | 4,4320 | 4,4590 | 4,4290 | 4,4520 | 4,4520 | 426 |
| 19 de jan. de 2024 | 4,5200 | 4,5200 | 4,4940 | 4,5020 | 4,5020 | 865 |
| 18 de jan. de 2024 | 4,5660 | 4,5950 | 4,5660 | 4,5800 | 4,5800 | 2.531 |
| 17 de jan. de 2024 | 4,5690 | 4,6010 | 4,5690 | 4,6010 | 4,6010 | 360 |
| 16 de jan. de 2024 | 4,5660 | 4,5890 | 4,5410 | 4,5540 | 4,5540 | 1.591 |
| 12 de jan. de 2024 | 4,6010 | 4,6040 | 4,6010 | 4,6040 | 4,6040 | 58 |
| 11 de jan. de 2024 | 4,5990 | 4,6600 | 4,5800 | 4,5970 | 4,5970 | 563 |
| 10 de jan. de 2024 | 4,5950 | 4,6100 | 4,5600 | 4,5710 | 4,5710 | 409 |
| 09 de jan. de 2024 | 4,5360 | 4,6230 | 4,5360 | 4,6150 | 4,6150 | 1.749 |
| 08 de jan. de 2024 | 4,4960 | 4,5460 | 4,4850 | 4,5460 | 4,5460 | 853 |
| 05 de jan. de 2024 | 4,4840 | 4,5300 | 4,4740 | 4,5300 | 4,5300 | 1.950 |
| 04 de jan. de 2024 | 4,5000 | 4,5310 | 4,4880 | 4,4880 | 4,4880 | 1.708 |
| 03 de jan. de 2024 | 4,4550 | 4,4800 | 4,4540 | 4,4770 | 4,4770 | 927 |
| 02 de jan. de 2024 | 4,4380 | 4,4560 | 4,4320 | 4,4560 | 4,4560 | 69 |
| 29 de dez. de 2023 | 4,4340 | 4,4340 | 4,4120 | 4,4320 | 4,4320 | 939 |
| 28 de dez. de 2023 | 4,3710 | 4,4250 | 4,3710 | 4,4200 | 4,4200 | 92 |
| 27 de dez. de 2023 | 4,4090 | 4,4090 | 4,3580 | 4,3710 | 4,3710 | 83 |
| 26 de dez. de 2023 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 4,3460 | 8 |
| *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.