Mercado fechado
BOVESPA
126.267,05 +103,07 (+0,08%) MERVAL
1.629.029,50 +16.284,88 (+1,01%) MXX
52.333,16 -321,69 (-0,61%) PETROLEO CRU
83,44 -0,44 (-0,52%) OURO
2.399,80 +30,40 (+1,28%) Bitcoin USD
58.420,38 +1.681,25 (+2,96%)
Natural Gas Apr 32 (NGJ32.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 07:12AM EDT
Período:
06 de jul. de 2023 - 06 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 05 de jul. de 2024 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | 2,8960 | - |
| 04 de jul. de 2024 | - | - | - | - | - | - |
| 03 de jul. de 2024 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | 2,9060 | - |
| 02 de jul. de 2024 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | 2,9130 | - |
| 01 de jul. de 2024 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | 2,9100 | - |
| 28 de jun. de 2024 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | 2,8870 | - |
| 27 de jun. de 2024 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | 2,8520 | - |
| 26 de jun. de 2024 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | 2,8500 | - |
| 25 de jun. de 2024 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | 2,7370 | - |
| 24 de jun. de 2024 | 3,0000 | 3,0000 | 2,8210 | 2,8210 | 2,8210 | 1 |
| 21 de jun. de 2024 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | 2,9420 | - |
| 20 de jun. de 2024 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | 3,3150 | - |
| 18 de jun. de 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 17 de jun. de 2024 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | 3,3040 | - |
| 14 de jun. de 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 13 de jun. de 2024 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | - |
| 12 de jun. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 11 de jun. de 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
| 10 de jun. de 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
| 07 de jun. de 2024 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | 3,0360 | - |
| 06 de jun. de 2024 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | 3,0400 | - |
| 05 de jun. de 2024 | 3,0680 | 3,0680 | 3,0680 | 3,0680 | 3,0680 | - |
| 04 de jun. de 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | - |
| 03 de jun. de 2024 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | 3,3270 | - |
| 31 de mai. de 2024 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | 3,3650 | - |
| 30 de mai. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 29 de mai. de 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 28 de mai. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 24 de mai. de 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 23 de mai. de 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 22 de mai. de 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | - |
| 21 de mai. de 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 20 de mai. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 17 de mai. de 2024 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | - |
| 16 de mai. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 15 de mai. de 2024 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | 3,2900 | - |
| 14 de mai. de 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 13 de mai. de 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 10 de mai. de 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 09 de mai. de 2024 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | 3,1870 | - |
| 08 de mai. de 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 07 de mai. de 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 06 de mai. de 2024 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| 03 de mai. de 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 02 de mai. de 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 01 de mai. de 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 30 de abr. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 29 de abr. de 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 26 de abr. de 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | - |
| 25 de abr. de 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | - |
| 24 de abr. de 2024 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | 3,4610 | - |
| 23 de abr. de 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 22 de abr. de 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 19 de abr. de 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 18 de abr. de 2024 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
| 17 de abr. de 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 16 de abr. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 15 de abr. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 12 de abr. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 11 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 de abr. de 2024 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | 3,3720 | - |
| 09 de abr. de 2024 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | 3,3610 | - |
| 08 de abr. de 2024 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | 3,4070 | - |
| 05 de abr. de 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 04 de abr. de 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 03 de abr. de 2024 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | 3,4080 | - |
| 02 de abr. de 2024 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | 3,2520 | - |
| 01 de abr. de 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | - |
| 28 de mar. de 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 27 de mar. de 2024 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | 3,0900 | - |
| 26 de mar. de 2024 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | 3,1050 | - |
| 25 de mar. de 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 22 de mar. de 2024 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | 3,1710 | - |
| 21 de mar. de 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 20 de mar. de 2024 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | 3,1630 | - |
| 19 de mar. de 2024 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | 3,1640 | - |
| 18 de mar. de 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 15 de mar. de 2024 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | 3,0230 | - |
| 14 de mar. de 2024 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | 3,0320 | - |
| 13 de mar. de 2024 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | 3,0270 | - |
| 12 de mar. de 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | - |
| 11 de mar. de 2024 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | 2,9910 | - |
| 08 de mar. de 2024 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | 2,9750 | - |
| 07 de mar. de 2024 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | 2,9330 | - |
| 06 de mar. de 2024 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | 2,9290 | - |
| 05 de mar. de 2024 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | 2,9070 | - |
| 04 de mar. de 2024 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | 2,8750 | - |
| 01 de mar. de 2024 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | 2,8930 | - |
| 29 de fev. de 2024 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | 2,9210 | - |
| 28 de fev. de 2024 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | 2,9630 | - |
| 27 de fev. de 2024 | 2,9430 | 2,9430 | 2,9430 | 2,9430 | 2,9430 | - |
| 26 de fev. de 2024 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | 2,9390 | - |
| 23 de fev. de 2024 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | 2,9350 | - |
| 22 de fev. de 2024 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | 2,9820 | - |
| 21 de fev. de 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
| 20 de fev. de 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 16 de fev. de 2024 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | 2,8680 | - |
| 15 de fev. de 2024 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | 2,8880 | - |
| 14 de fev. de 2024 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | 2,9560 | - |
| 13 de fev. de 2024 | 2,9840 | 2,9840 | 2,9840 | 2,9840 | 2,9840 | - |
| *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.