Mercado abrirá em 6 h 18 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,51 +0,13 (+0,16%) OURO
2.337,70 -1,20 (-0,05%) Bitcoin USD
62.783,01 -514,36 (-0,81%)
Natural Gas Mar 31 (NGH31.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 12:36PM EDT. Mercado aberto.
Período:
02 de jul. de 2023 - 02 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 01 de jul. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 28 de jun. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 27 de jun. de 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 26 de jun. de 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 25 de jun. de 2024 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | 3,4120 | - |
| 24 de jun. de 2024 | 3,4510 | 3,4760 | 3,4510 | 3,4760 | 3,4760 | 13 |
| 21 de jun. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 20 de jun. de 2024 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | 3,8240 | - |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | 3,8540 | - |
| 17 de jun. de 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 14 de jun. de 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 13 de jun. de 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 14 |
| 12 de jun. de 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 11 de jun. de 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 10 de jun. de 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
| 07 de jun. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 06 de jun. de 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 05 de jun. de 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 04 de jun. de 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | - |
| 03 de jun. de 2024 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | 4,0010 | - |
| 31 de mai. de 2024 | 4,0390 | 4,0390 | 4,0390 | 4,0390 | 4,0390 | - |
| 30 de mai. de 2024 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | 4,0990 | - |
| 29 de mai. de 2024 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | 4,0930 | - |
| 28 de mai. de 2024 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | 4,1670 | - |
| 24 de mai. de 2024 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | 4,1810 | - |
| 23 de mai. de 2024 | 4,1390 | 4,1390 | 4,1390 | 4,1390 | 4,1390 | - |
| 22 de mai. de 2024 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | 4,1510 | - |
| 21 de mai. de 2024 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | 4,1610 | - |
| 20 de mai. de 2024 | 4,1340 | 4,1340 | 4,1340 | 4,1340 | 4,1340 | - |
| 17 de mai. de 2024 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | 4,0650 | - |
| 16 de mai. de 2024 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | - |
| 15 de mai. de 2024 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | 3,9640 | - |
| 14 de mai. de 2024 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | 3,9310 | - |
| 13 de mai. de 2024 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | 3,9080 | - |
| 10 de mai. de 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | - |
| 09 de mai. de 2024 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | 3,8510 | - |
| 08 de mai. de 2024 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | 3,9360 | - |
| 07 de mai. de 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 06 de mai. de 2024 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | 4,0670 | - |
| 03 de mai. de 2024 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | 4,0750 | - |
| 02 de mai. de 2024 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | 4,0520 | - |
| 01 de mai. de 2024 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | 4,1150 | - |
| 30 de abr. de 2024 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | 4,1170 | - |
| 29 de abr. de 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 26 de abr. de 2024 | 4,1410 | 4,1410 | 4,1410 | 4,1410 | 4,1410 | - |
| 25 de abr. de 2024 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | 4,1600 | - |
| 24 de abr. de 2024 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | 4,1360 | - |
| 23 de abr. de 2024 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | 4,1580 | - |
| 22 de abr. de 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | - |
| 19 de abr. de 2024 | 4,1860 | 4,1860 | 4,1860 | 4,1860 | 4,1860 | - |
| 18 de abr. de 2024 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | 4,1710 | - |
| 17 de abr. de 2024 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | 4,1840 | - |
| 16 de abr. de 2024 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | 4,1970 | - |
| 15 de abr. de 2024 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | 4,1420 | - |
| 12 de abr. de 2024 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | 4,0570 | - |
| 11 de abr. de 2024 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | 3,9940 | - |
| 10 de abr. de 2024 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | 3,9260 | - |
| 09 de abr. de 2024 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | 3,9150 | - |
| 08 de abr. de 2024 | 3,9610 | 3,9610 | 3,9610 | 3,9610 | 3,9610 | - |
| 05 de abr. de 2024 | 3,9670 | 3,9670 | 3,9670 | 3,9670 | 3,9670 | - |
| 04 de abr. de 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 03 de abr. de 2024 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | 3,9620 | - |
| 02 de abr. de 2024 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | 3,8910 | - |
| 01 de abr. de 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 28 de mar. de 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 27 de mar. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 26 de mar. de 2024 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | 3,6900 | - |
| 25 de mar. de 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
| 22 de mar. de 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 21 de mar. de 2024 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | 3,7140 | - |
| 20 de mar. de 2024 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | 3,7480 | - |
| 19 de mar. de 2024 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | 3,7780 | - |
| 18 de mar. de 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 15 de mar. de 2024 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | 3,8030 | - |
| 14 de mar. de 2024 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | 3,8120 | - |
| 13 de mar. de 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | - |
| 12 de mar. de 2024 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | 3,8100 | - |
| 11 de mar. de 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 08 de mar. de 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 07 de mar. de 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | - |
| 06 de mar. de 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 05 de mar. de 2024 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | 3,7450 | - |
| 04 de mar. de 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 01 de mar. de 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | - |
| 29 de fev. de 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 28 de fev. de 2024 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | 3,7580 | - |
| 27 de fev. de 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 26 de fev. de 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 23 de fev. de 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 22 de fev. de 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 21 de fev. de 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 20 de fev. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 16 de fev. de 2024 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | 3,6630 | - |
| 15 de fev. de 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 14 de fev. de 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 13 de fev. de 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | - |
| 12 de fev. de 2024 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | 3,7380 | - |
| 09 de fev. de 2024 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | 3,7410 | - |
| 08 de fev. de 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| *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.