Mercado abrirá em 6 h 15 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
83,56 +0,18 (+0,22%) OURO
2.337,30 -1,60 (-0,07%) Bitcoin USD
62.812,30 -494,84 (-0,78%)
Natural Gas May 31 (NGK31.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 12:35PM 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 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | 3,0060 | - |
| 28 de jun. de 2024 | 2,9830 | 2,9830 | 2,9830 | 2,9830 | 2,9830 | - |
| 27 de jun. de 2024 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | 2,9480 | - |
| 26 de jun. de 2024 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | 2,9800 | - |
| 25 de jun. de 2024 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | 2,8670 | - |
| 24 de jun. de 2024 | 2,9570 | 2,9570 | 2,9310 | 2,9310 | 2,9310 | 16 |
| 21 de jun. de 2024 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | 3,0080 | - |
| 20 de jun. de 2024 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | 3,3390 | - |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | - |
| 17 de jun. de 2024 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | 3,3280 | - |
| 14 de jun. de 2024 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | 3,2960 | - |
| 13 de jun. de 2024 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 3,1680 | 14 |
| 12 de jun. de 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
| 11 de jun. de 2024 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | 3,1370 | - |
| 10 de jun. de 2024 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | 3,1920 | - |
| 07 de jun. de 2024 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | 3,1650 | - |
| 06 de jun. de 2024 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | - |
| 05 de jun. de 2024 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | - |
| 04 de jun. de 2024 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | 3,1290 | - |
| 03 de jun. de 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 31 de mai. de 2024 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | 3,4940 | - |
| 30 de mai. de 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 29 de mai. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 28 de mai. de 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 24 de mai. de 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | - |
| 23 de mai. de 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 22 de mai. de 2024 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | 3,6060 | - |
| 21 de mai. de 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 20 de mai. de 2024 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | 3,5890 | - |
| 17 de mai. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 16 de mai. de 2024 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | - |
| 15 de mai. de 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 14 de mai. de 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 13 de mai. de 2024 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | 3,3630 | - |
| 10 de mai. de 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 09 de mai. de 2024 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | 3,3060 | - |
| 08 de mai. de 2024 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | 3,3910 | - |
| 07 de mai. de 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 06 de mai. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 03 de mai. de 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 02 de mai. de 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 01 de mai. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 30 de abr. de 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | - |
| 29 de abr. de 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 26 de abr. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 25 de abr. de 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 24 de abr. de 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| 23 de abr. de 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 22 de abr. de 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 19 de abr. de 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 18 de abr. de 2024 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | 3,5580 | - |
| 17 de abr. de 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 16 de abr. de 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 15 de abr. de 2024 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | 3,5290 | - |
| 12 de abr. de 2024 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | 3,4440 | - |
| 11 de abr. de 2024 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | 3,3820 | - |
| 10 de abr. de 2024 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | 3,3140 | - |
| 09 de abr. de 2024 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | 3,3030 | - |
| 08 de abr. de 2024 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | 3,3490 | - |
| 05 de abr. de 2024 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | 3,3550 | - |
| 04 de abr. de 2024 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | 3,3480 | - |
| 03 de abr. de 2024 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | 3,3500 | - |
| 02 de abr. de 2024 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | 3,2790 | - |
| 01 de abr. de 2024 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | 3,1950 | - |
| 28 de mar. de 2024 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | 3,1560 | - |
| 27 de mar. de 2024 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | 3,0630 | - |
| 26 de mar. de 2024 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | 3,0780 | - |
| 25 de mar. de 2024 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | 3,0760 | - |
| 22 de mar. de 2024 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | 3,1440 | - |
| 21 de mar. de 2024 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | 3,1020 | - |
| 20 de mar. de 2024 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | 3,1360 | - |
| 19 de mar. de 2024 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | 3,1660 | - |
| 18 de mar. de 2024 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | 3,2470 | - |
| 15 de mar. de 2024 | 3,1930 | 3,1930 | 3,1930 | 3,1930 | 3,1930 | - |
| 14 de mar. de 2024 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | 3,2020 | - |
| 13 de mar. de 2024 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | 3,1970 | - |
| 12 de mar. de 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | - |
| 11 de mar. de 2024 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | 3,2190 | - |
| 08 de mar. de 2024 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | 3,2030 | - |
| 07 de mar. de 2024 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | 3,1610 | - |
| 06 de mar. de 2024 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | 3,1570 | - |
| 05 de mar. de 2024 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | 3,1350 | - |
| 04 de mar. de 2024 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | 3,1030 | - |
| 01 de mar. de 2024 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | 3,1210 | - |
| 29 de fev. de 2024 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | 3,1490 | - |
| 28 de fev. de 2024 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | 3,1480 | - |
| 27 de fev. de 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 26 de fev. de 2024 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | 3,1240 | - |
| 23 de fev. de 2024 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | 3,1200 | - |
| 22 de fev. de 2024 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | 3,1670 | - |
| 21 de fev. de 2024 | 3,0730 | 3,0730 | 3,0730 | 3,0730 | 3,0730 | - |
| 20 de fev. de 2024 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | 3,0650 | - |
| 16 de fev. de 2024 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | 3,0530 | - |
| 15 de fev. de 2024 | 3,0730 | 3,0730 | 3,0730 | 3,0730 | 3,0730 | - |
| 14 de fev. de 2024 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | 3,1410 | - |
| 13 de fev. de 2024 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | 3,1690 | - |
| 12 de fev. de 2024 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | 3,1280 | - |
| 09 de fev. de 2024 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | 3,1310 | - |
| 08 de fev. de 2024 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | 3,1320 | - |
| *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.