Mercado fechado
BOVESPA
124.305,57 -423,43 (-0,34%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.413,12 -505,28 (-0,90%) PETROLEO CRU
77,80 +0,93 (+1,21%) OURO
2.335,20 -2,00 (-0,09%) Bitcoin USD
68.840,95 -149,27 (-0,22%)
Natural Gas Apr 27 (NGJ27.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 04:28PM EDT. Mercado aberto.
Período:
26 de mai. de 2023 - 26 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 24 de mai. de 2024 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 287 |
| 23 de mai. de 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 287 |
| 22 de mai. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 240 |
| 21 de mai. de 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 606 |
| 20 de mai. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 15 |
| 17 de mai. de 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 35 |
| 16 de mai. de 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 20 |
| 15 de mai. de 2024 | 3,3820 | 3,4450 | 3,3820 | 3,3820 | 3,3820 | 26 |
| 14 de mai. de 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 13 de mai. de 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 135 |
| 10 de mai. de 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 10 |
| 09 de mai. de 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 8 |
| 08 de mai. de 2024 | 3,4000 | 3,4000 | 3,3850 | 3,3890 | 3,3890 | 328 |
| 07 de mai. de 2024 | 3,4530 | 3,4690 | 3,4530 | 3,4530 | 3,4530 | 30 |
| 06 de mai. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 1 |
| 03 de mai. de 2024 | 3,5400 | 3,5400 | 3,5150 | 3,5150 | 3,5150 | 1 |
| 02 de mai. de 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 21 |
| 01 de mai. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 101 |
| 30 de abr. de 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 127 |
| 29 de abr. de 2024 | 3,5250 | 3,5250 | 3,5070 | 3,5070 | 3,5070 | 63 |
| 26 de abr. de 2024 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3,5020 | 3 |
| 25 de abr. de 2024 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | 3,5040 | - |
| 24 de abr. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 58 |
| 23 de abr. de 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 4 |
| 22 de abr. de 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 19 de abr. de 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 1 |
| 18 de abr. de 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 17 de abr. de 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 174 |
| 16 de abr. de 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 15 |
| 15 de abr. de 2024 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | 3,5140 | - |
| 12 de abr. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 11 de abr. de 2024 | 3,4000 | 3,4420 | 3,4000 | 3,4420 | 3,4420 | 28 |
| 10 de abr. de 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 11 |
| 09 de abr. de 2024 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | 3,3540 | - |
| 08 de abr. de 2024 | 3,3400 | 3,3450 | 3,3400 | 3,3450 | 3,3450 | 1 |
| 05 de abr. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | - |
| 04 de abr. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | - |
| 03 de abr. de 2024 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 3,3470 | 14 |
| 02 de abr. de 2024 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | 3,3600 | - |
| 01 de abr. de 2024 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | 3,3410 | - |
| 28 de mar. de 2024 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 3,3300 | 6 |
| 27 de mar. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 26 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 25 de mar. de 2024 | 3,2600 | 3,2600 | 3,2540 | 3,2540 | 3,2540 | 1 |
| 22 de mar. de 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 21 de mar. de 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 5 |
| 20 de mar. de 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 1 |
| 19 de mar. de 2024 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | 3,2930 | 15 |
| 18 de mar. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 15 de mar. de 2024 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 3,2440 | 1 |
| 14 de mar. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 13 de mar. de 2024 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | - |
| 12 de mar. de 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 11 de mar. de 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 08 de mar. de 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3.500 |
| 07 de mar. de 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 4 |
| 06 de mar. de 2024 | 3,2590 | 3,2640 | 3,2590 | 3,2590 | 3,2590 | 2.002 |
| 05 de mar. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | - |
| 04 de mar. de 2024 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 3,2640 | 1 |
| 01 de mar. de 2024 | 3,2520 | 3,2520 | 3,2330 | 3,2330 | 3,2330 | 401 |
| 29 de fev. de 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 2 |
| 28 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 49 |
| 27 de fev. de 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 5 |
| 26 de fev. de 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 23 de fev. de 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 22 de fev. de 2024 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 3,2600 | 10 |
| 21 de fev. de 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 21 |
| 20 de fev. de 2024 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | - |
| 16 de fev. de 2024 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | 3,1850 | - |
| 15 de fev. de 2024 | 3,1800 | 3,2050 | 3,1800 | 3,2050 | 3,2050 | 668 |
| 14 de fev. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 5 |
| 13 de fev. de 2024 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 3,2380 | 51 |
| 12 de fev. de 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 300 |
| 09 de fev. de 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 800 |
| 08 de fev. de 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 07 de fev. de 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 1 |
| 06 de fev. de 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 5 |
| 05 de fev. de 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 02 de fev. de 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
| 01 de fev. de 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 50 |
| 31 de jan. de 2024 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 6 |
| 30 de jan. de 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 10 |
| 29 de jan. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 26 de jan. de 2024 | 3,2490 | 3,2490 | 3,2450 | 3,2450 | 3,2450 | 1 |
| 25 de jan. de 2024 | 3,3100 | 3,3100 | 3,2390 | 3,2390 | 3,2390 | 51 |
| 24 de jan. de 2024 | 3,3700 | 3,3700 | 3,3400 | 3,3650 | 3,3650 | 7 |
| 23 de jan. de 2024 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 3,3920 | 80 |
| 22 de jan. de 2024 | 3,3500 | 3,4200 | 3,3500 | 3,4200 | 3,4200 | 2 |
| 19 de jan. de 2024 | 3,3600 | 3,4530 | 3,3600 | 3,4530 | 3,4530 | 78 |
| 18 de jan. de 2024 | 3,4050 | 3,4490 | 3,4050 | 3,4490 | 3,4490 | 7 |
| 17 de jan. de 2024 | 3,3850 | 3,4460 | 3,3750 | 3,4460 | 3,4460 | 83 |
| 16 de jan. de 2024 | 3,4000 | 3,4000 | 3,3920 | 3,3920 | 3,3920 | 46 |
| 12 de jan. de 2024 | 3,4130 | 3,4130 | 3,3980 | 3,3980 | 3,3980 | 10 |
| 11 de jan. de 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 585 |
| 10 de jan. de 2024 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 3,4030 | 1 |
| 09 de jan. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 08 de jan. de 2024 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | 3,4420 | - |
| 05 de jan. de 2024 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | 3,4320 | - |
| 04 de jan. de 2024 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 3,3830 | 80 |
| 03 de jan. de 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| *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.