Mercado fechará em 6 h 58 min
BOVESPA
127.750,92 0,00 (0,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 0,00 (0,00%) PETROLEO CRU
78,43 -1,37 (-1,72%) OURO
2.430,70 -7,80 (-0,32%) Bitcoin USD
71.313,08 +4.384,15 (+6,55%)
Natural Gas May 27 (NGK27.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 02:08PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de mai. de 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 35 |
| 17 de mai. de 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 35 |
| 16 de mai. de 2024 | 3,4400 | 3,4520 | 3,4400 | 3,4520 | 3,4520 | 10 |
| 15 de mai. de 2024 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | 3,4140 | - |
| 14 de mai. de 2024 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | 3,3970 | - |
| 13 de mai. de 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 10 de mai. de 2024 | 3,3500 | 3,3780 | 3,3500 | 3,3780 | 3,3780 | 1 |
| 09 de mai. de 2024 | 3,3800 | 3,3800 | 3,3420 | 3,3420 | 3,3420 | 8 |
| 08 de mai. de 2024 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 3,3950 | 1 |
| 07 de mai. de 2024 | 3,4530 | 3,4600 | 3,4530 | 3,4530 | 3,4530 | 2 |
| 06 de mai. de 2024 | 3,5160 | 3,5240 | 3,5160 | 3,5240 | 3,5240 | 1 |
| 03 de mai. de 2024 | 3,5350 | 3,5350 | 3,5110 | 3,5110 | 3,5110 | 1 |
| 02 de mai. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 01 de mai. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 30 de abr. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 29 de abr. de 2024 | 3,5500 | 3,5500 | 3,5240 | 3,5240 | 3,5240 | 3 |
| 26 de abr. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 1 |
| 25 de abr. de 2024 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| 24 de abr. de 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 50 |
| 23 de abr. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 22 de abr. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 19 de abr. de 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 18 de abr. de 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 17 de abr. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 95 |
| 16 de abr. de 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| 15 de abr. de 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | - |
| 12 de abr. de 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 11 de abr. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | - |
| 10 de abr. de 2024 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 3,3670 | 1 |
| 09 de abr. de 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | - |
| 08 de abr. de 2024 | 3,3350 | 3,3380 | 3,3350 | 3,3380 | 3,3380 | 1 |
| 05 de abr. de 2024 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | 3,3290 | - |
| 04 de abr. de 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 03 de abr. de 2024 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 3,3450 | 1 |
| 02 de abr. de 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 01 de abr. de 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 28 de mar. de 2024 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | 3,3200 | - |
| 27 de mar. de 2024 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | 3,2490 | - |
| 26 de mar. de 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
| 25 de mar. de 2024 | 3,2570 | 3,2570 | 3,2510 | 3,2510 | 3,2510 | 1 |
| 22 de mar. de 2024 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | 3,2650 | - |
| 21 de mar. de 2024 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | - |
| 20 de mar. de 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 1 |
| 19 de mar. de 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | - |
| 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 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | 3,2720 | - |
| 13 de mar. de 2024 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | - |
| 12 de mar. de 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 11 de mar. de 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 08 de mar. de 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 07 de mar. de 2024 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 3,2480 | 4 |
| 06 de mar. de 2024 | 3,2600 | 3,2620 | 3,2600 | 3,2600 | 3,2600 | 2 |
| 05 de mar. de 2024 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | 3,2570 | - |
| 04 de mar. de 2024 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | 3,2610 | - |
| 01 de mar. de 2024 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | 3,2330 | - |
| 29 de fev. de 2024 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 3,2510 | 2 |
| 28 de fev. de 2024 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 3,2400 | 20 |
| 27 de fev. de 2024 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | 3,2180 | - |
| 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 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | 3,2590 | - |
| 21 de fev. de 2024 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 3,2280 | 11 |
| 20 de fev. de 2024 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | 3,1820 | - |
| 16 de fev. de 2024 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | 3,1800 | - |
| 15 de fev. de 2024 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 3,2010 | 12 |
| 14 de fev. de 2024 | 3,2200 | 3,2200 | 3,1930 | 3,1930 | 3,1930 | 9 |
| 13 de fev. de 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 12 de fev. de 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 09 de fev. de 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 08 de fev. de 2024 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | 3,2230 | - |
| 07 de fev. de 2024 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | 3,2210 | 1 |
| 06 de fev. de 2024 | 3,2370 | 3,2370 | 3,2220 | 3,2220 | 3,2220 | 2 |
| 05 de fev. de 2024 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | 3,2370 | - |
| 02 de fev. de 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 54 |
| 01 de fev. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 31 de jan. de 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 30 de jan. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 10 |
| 29 de jan. de 2024 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | 3,2100 | - |
| 26 de jan. de 2024 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | 3,2320 | - |
| 25 de jan. de 2024 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | 3,2260 | - |
| 24 de jan. de 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 1 |
| 23 de jan. de 2024 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | 3,3750 | - |
| 22 de jan. de 2024 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 19 de jan. de 2024 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | 3,3840 | - |
| 18 de jan. de 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 17 de jan. de 2024 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | - |
| 16 de jan. de 2024 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 3,3420 | 45 |
| 12 de jan. de 2024 | 3,3780 | 3,3780 | 3,3500 | 3,3500 | 3,3500 | 32 |
| 11 de jan. de 2024 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 3,3780 | 10 |
| 10 de jan. de 2024 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 3,3680 | 1 |
| 09 de jan. de 2024 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | 3,3930 | - |
| 08 de jan. de 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 05 de jan. de 2024 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | 3,4000 | - |
| 04 de jan. de 2024 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | 3,3520 | - |
| 03 de jan. de 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 02 de jan. de 2024 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | 3,3230 | - |
| 29 de dez. de 2023 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 75 |
| 28 de dez. de 2023 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 27 de dez. de 2023 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | 3,3190 | - |
| *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.