Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.248,21 +452,36 (+0,71%)
Natural Gas Feb 28 (NGG28.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 12:42PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jun. de 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 14 |
| 20 de jun. de 2024 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | 4,4960 | 14 |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4,5200 | 4 |
| 17 de jun. de 2024 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | 4,4910 | 3 |
| 14 de jun. de 2024 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | 4,5110 | - |
| 13 de jun. de 2024 | 4,4930 | 4,4930 | 4,4930 | 4,4930 | 4,4930 | 3 |
| 12 de jun. de 2024 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | 4,5370 | 3 |
| 11 de jun. de 2024 | 4,5350 | 4,5410 | 4,5350 | 4,5410 | 4,5410 | 20 |
| 10 de jun. de 2024 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 4,5180 | 1 |
| 07 de jun. de 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 5 |
| 06 de jun. de 2024 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 4,5230 | 2 |
| 05 de jun. de 2024 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 105 |
| 04 de jun. de 2024 | 4,5120 | 4,5120 | 4,5120 | 4,5120 | 4,5120 | 137 |
| 03 de jun. de 2024 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 4,5490 | 6 |
| 31 de mai. de 2024 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 4,5420 | 1 |
| 30 de mai. de 2024 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 4,5560 | 3 |
| 29 de mai. de 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 28 de mai. de 2024 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | 4,6140 | - |
| 24 de mai. de 2024 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | 4,6070 | - |
| 23 de mai. de 2024 | 4,6500 | 4,6500 | 4,6340 | 4,6340 | 4,6340 | 3 |
| 22 de mai. de 2024 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 4,6850 | 48 |
| 21 de mai. de 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 1 |
| 20 de mai. de 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 6 |
| 17 de mai. de 2024 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | 4,6920 | - |
| 16 de mai. de 2024 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | 4,6440 | - |
| 15 de mai. de 2024 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 4,6160 | 10 |
| 14 de mai. de 2024 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | 4,5980 | - |
| 13 de mai. de 2024 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | 4,5830 | - |
| 10 de mai. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | - |
| 09 de mai. de 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 6 |
| 08 de mai. de 2024 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | 4,5740 | - |
| 07 de mai. de 2024 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | 4,6180 | - |
| 06 de mai. de 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 03 de mai. de 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 02 de mai. de 2024 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | 4,6890 | - |
| 01 de mai. de 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | - |
| 30 de abr. de 2024 | 4,7540 | 4,7540 | 4,7220 | 4,7220 | 4,7220 | 1 |
| 29 de abr. de 2024 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 4,7090 | 2 |
| 26 de abr. de 2024 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 4,6990 | 1 |
| 25 de abr. de 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 23 |
| 24 de abr. de 2024 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 4,6840 | 1 |
| 23 de abr. de 2024 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | 4,7050 | - |
| 22 de abr. de 2024 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | 4,6980 | - |
| 19 de abr. de 2024 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | 4,6760 | - |
| 18 de abr. de 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 17 de abr. de 2024 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | 4,6490 | - |
| 16 de abr. de 2024 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | 4,6950 | - |
| 15 de abr. de 2024 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | 4,6900 | - |
| 12 de abr. de 2024 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | 4,6520 | - |
| 11 de abr. de 2024 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | 4,6040 | - |
| 10 de abr. de 2024 | 4,5050 | 4,5050 | 4,5030 | 4,5050 | 4,5050 | 1 |
| 09 de abr. de 2024 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | 4,4510 | - |
| 08 de abr. de 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 05 de abr. de 2024 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | 4,4470 | - |
| 04 de abr. de 2024 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | 4,4350 | - |
| 03 de abr. de 2024 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | 4,4550 | - |
| 02 de abr. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | - |
| 01 de abr. de 2024 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | 4,4120 | - |
| 28 de mar. de 2024 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | 4,4180 | - |
| 27 de mar. de 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 1 |
| 26 de mar. de 2024 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | 4,3970 | - |
| 25 de mar. de 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 22 de mar. de 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 21 de mar. de 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 20 de mar. de 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 19 de mar. de 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 18 de mar. de 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | - |
| 15 de mar. de 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 1 |
| 14 de mar. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | - |
| 13 de mar. de 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 12 de mar. de 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 11 de mar. de 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 08 de mar. de 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
| 07 de mar. de 2024 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | - |
| 06 de mar. de 2024 | 4,4500 | 4,4500 | 4,4450 | 4,4450 | 4,4450 | 1 |
| 05 de mar. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | - |
| 04 de mar. de 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 01 de mar. de 2024 | 4,4200 | 4,4240 | 4,4200 | 4,4240 | 4,4240 | 1 |
| 29 de fev. de 2024 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 1 |
| 28 de fev. de 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 30 |
| 27 de fev. de 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 26 de fev. de 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | - |
| 23 de fev. de 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | - |
| 22 de fev. de 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
| 21 de fev. de 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 20 de fev. de 2024 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | 4,3660 | - |
| 16 de fev. de 2024 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | 4,3760 | - |
| 15 de fev. de 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 14 de fev. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | - |
| 13 de fev. de 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 12 de fev. de 2024 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | 4,3880 | - |
| 09 de fev. de 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 08 de fev. de 2024 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | 4,4030 | - |
| 07 de fev. de 2024 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | 4,3870 | - |
| 06 de fev. de 2024 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | 4,4050 | - |
| 05 de fev. de 2024 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | - |
| 02 de fev. de 2024 | 4,4500 | 4,4500 | 4,4390 | 4,4390 | 4,4390 | 1 |
| 01 de fev. de 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | - |
| 31 de jan. de 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | - |
| *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.