Mercado abrirá em 6 h 19 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 Apr 31 (NGJ31.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 11:54AM 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 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | 2,9860 | - |
| 28 de jun. de 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 27 de jun. de 2024 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | 2,9280 | - |
| 26 de jun. de 2024 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | 2,9600 | - |
| 25 de jun. de 2024 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | 2,8470 | - |
| 24 de jun. de 2024 | 2,9570 | 2,9570 | 2,9110 | 2,9110 | 2,9110 | 14 |
| 21 de jun. de 2024 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | 2,9880 | - |
| 20 de jun. de 2024 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | - |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 17 de jun. de 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 14 de jun. de 2024 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | 3,2760 | - |
| 13 de jun. de 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 14 |
| 12 de jun. de 2024 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | - |
| 11 de jun. de 2024 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | - |
| 10 de jun. de 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 07 de jun. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 06 de jun. de 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 05 de jun. de 2024 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | 3,2220 | - |
| 04 de jun. de 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
| 03 de jun. de 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 31 de mai. de 2024 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | 3,5190 | - |
| 30 de mai. de 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 29 de mai. de 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 28 de mai. de 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 24 de mai. de 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
| 23 de mai. de 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 22 de mai. de 2024 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | 3,6310 | - |
| 21 de mai. de 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | - |
| 20 de mai. de 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 17 de mai. de 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 16 de mai. de 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 15 de mai. de 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 14 de mai. de 2024 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | 3,4110 | - |
| 13 de mai. de 2024 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | 3,3880 | - |
| 10 de mai. de 2024 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | - |
| 09 de mai. de 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 08 de mai. de 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 07 de mai. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 06 de mai. de 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 03 de mai. de 2024 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | 3,5550 | - |
| 02 de mai. de 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 01 de mai. de 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| 30 de abr. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 29 de abr. de 2024 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | 3,5210 | - |
| 26 de abr. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 25 de abr. de 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 24 de abr. de 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 23 de abr. de 2024 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | 3,5690 | - |
| 22 de abr. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 19 de abr. de 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 18 de abr. de 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 17 de abr. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 16 de abr. de 2024 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | 3,6080 | - |
| 15 de abr. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 12 de abr. de 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 11 de abr. de 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 10 de abr. de 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 09 de abr. de 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 08 de abr. de 2024 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | 3,3730 | - |
| 05 de abr. de 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 04 de abr. de 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
| 03 de abr. de 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 02 de abr. de 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 01 de abr. de 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 28 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 27 de mar. de 2024 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | 3,0870 | - |
| 26 de mar. de 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 25 de mar. de 2024 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | 3,1000 | - |
| 22 de mar. de 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
| 21 de mar. de 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 20 de mar. de 2024 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | 3,1600 | - |
| 19 de mar. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 18 de mar. de 2024 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | 3,2700 | - |
| 15 de mar. de 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | - |
| 14 de mar. de 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 13 de mar. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 12 de mar. de 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 11 de mar. de 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 08 de mar. de 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 07 de mar. de 2024 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | 3,1840 | - |
| 06 de mar. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 05 de mar. de 2024 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
| 04 de mar. de 2024 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | 3,1260 | - |
| 01 de mar. de 2024 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | - |
| 29 de fev. de 2024 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | 3,1720 | - |
| 28 de fev. de 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | - |
| 27 de fev. de 2024 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | - |
| 26 de fev. de 2024 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | 3,1470 | - |
| 23 de fev. de 2024 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | 3,1430 | - |
| 22 de fev. de 2024 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | 3,1900 | - |
| 21 de fev. de 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
| 20 de fev. de 2024 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | 3,0880 | - |
| 16 de fev. de 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 15 de fev. de 2024 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | 3,0960 | - |
| 14 de fev. de 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | - |
| 13 de fev. de 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 12 de fev. de 2024 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | 3,1510 | - |
| 09 de fev. de 2024 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | 3,1540 | - |
| 08 de fev. de 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| *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.