Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.375,32 +103,19 (+0,16%)
Natural Gas May 28 (NGK28.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 12:26PM EDT
Período:
22 de jun. de 2023 - 22 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jun. de 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 2 |
| 20 de jun. de 2024 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 3,3350 | 2 |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 2 |
| 17 de jun. de 2024 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | 3,3360 | - |
| 14 de jun. de 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 13 de jun. de 2024 | 3,3500 | 3,3500 | 3,3310 | 3,3310 | 3,3310 | 2 |
| 12 de jun. de 2024 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | 3,3850 | - |
| 11 de jun. de 2024 | 3,3750 | 3,3930 | 3,3750 | 3,3930 | 3,3930 | 1 |
| 10 de jun. de 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 1 |
| 07 de jun. de 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 5 |
| 06 de jun. de 2024 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 3,3620 | 7 |
| 05 de jun. de 2024 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3,2940 | 3 |
| 04 de jun. de 2024 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 3,2910 | 2 |
| 03 de jun. de 2024 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 3,3160 | 6 |
| 31 de mai. de 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 1 |
| 30 de mai. de 2024 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 3,3240 | 101 |
| 29 de mai. de 2024 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | 3,3530 | - |
| 28 de mai. de 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 24 de mai. de 2024 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | 3,4300 | - |
| 23 de mai. de 2024 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 3,4400 | 2 |
| 22 de mai. de 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3 |
| 21 de mai. de 2024 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 3,4850 | 1 |
| 20 de mai. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 6 |
| 17 de mai. de 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 16 de mai. de 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 15 de mai. de 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 14 de mai. de 2024 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | 3,3710 | - |
| 13 de mai. de 2024 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | 3,3580 | - |
| 10 de mai. de 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
| 09 de mai. de 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 6 |
| 08 de mai. de 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 07 de mai. de 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 06 de mai. de 2024 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | 3,4460 | - |
| 03 de mai. de 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 02 de mai. de 2024 | 3,4700 | 3,4700 | 3,4650 | 3,4650 | 3,4650 | 3 |
| 01 de mai. de 2024 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | 3,4660 | - |
| 30 de abr. de 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 29 de abr. de 2024 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 3,4410 | 2 |
| 26 de abr. de 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 1 |
| 25 de abr. de 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 24 de abr. de 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 1 |
| 23 de abr. de 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 22 de abr. de 2024 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | 3,4640 | - |
| 19 de abr. de 2024 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | 3,4360 | - |
| 18 de abr. de 2024 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | 3,4380 | - |
| 17 de abr. de 2024 | 3,4750 | 3,4750 | 3,4390 | 3,4390 | 3,4390 | 1 |
| 16 de abr. de 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 15 de abr. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 12 de abr. de 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 11 de abr. de 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 10 de abr. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 09 de abr. de 2024 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | 3,2560 | - |
| 08 de abr. de 2024 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | 3,2670 | - |
| 05 de abr. de 2024 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | 3,2730 | - |
| 04 de abr. de 2024 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | 3,2660 | - |
| 03 de abr. de 2024 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | 3,2680 | - |
| 02 de abr. de 2024 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | 3,3020 | - |
| 01 de abr. de 2024 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | 3,2630 | - |
| 28 de mar. de 2024 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | 3,2710 | - |
| 27 de mar. de 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 1 |
| 26 de mar. de 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 25 de mar. de 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 22 de mar. de 2024 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | 3,2620 | - |
| 21 de mar. de 2024 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | 3,2200 | - |
| 20 de mar. de 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 19 de mar. de 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 18 de mar. de 2024 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | 3,2340 | - |
| 15 de mar. de 2024 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 3,2160 | 1 |
| 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 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 06 de mar. de 2024 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | 3,2170 | - |
| 05 de mar. de 2024 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | 3,2120 | - |
| 04 de mar. de 2024 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | 3,1960 | - |
| 01 de mar. de 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 29 de fev. de 2024 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 3,1910 | 1 |
| 28 de fev. de 2024 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | 3,1860 | - |
| 27 de fev. de 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
| 26 de fev. de 2024 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | 3,1620 | - |
| 23 de fev. de 2024 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | 3,1580 | - |
| 22 de fev. de 2024 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | 3,2050 | - |
| 21 de fev. de 2024 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | 3,1550 | - |
| 20 de fev. de 2024 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | 3,1400 | - |
| 16 de fev. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 15 de fev. de 2024 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | 3,1700 | - |
| 14 de fev. de 2024 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | - |
| 13 de fev. de 2024 | 3,1940 | 3,2250 | 3,1940 | 3,2250 | 3,2250 | 1 |
| 12 de fev. de 2024 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | 3,1940 | - |
| 09 de fev. de 2024 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | 3,2130 | - |
| 08 de fev. de 2024 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | 3,2140 | - |
| 07 de fev. de 2024 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | 3,2250 | - |
| 06 de fev. de 2024 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | 3,2350 | - |
| 05 de fev. de 2024 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | 3,2310 | - |
| 02 de fev. de 2024 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | 3,2550 | - |
| 01 de fev. de 2024 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | 3,2080 | - |
| 31 de jan. de 2024 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | 3,2150 | - |
| *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.