Mercado fechado

Natural Gas Jun 24 (NGM24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,6380+0,1430 (+5,73%)
A partir de 04:59PM EDT. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20242,48702,65402,48502,63802,6380161.597
16 de mai. de 20242,40502,57502,38902,49502,4950229.617
15 de mai. de 20242,34302,42402,31302,41602,4160180.743
14 de mai. de 20242,36202,39702,30602,34402,3440147.573
13 de mai. de 20242,25002,38402,21402,38102,3810164.690
10 de mai. de 20242,30702,34402,24202,25202,2520142.992
09 de mai. de 20242,18602,31602,15302,30102,3010207.677
08 de mai. de 20242,21902,27402,16702,18702,1870149.910
07 de mai. de 20242,20602,23002,14202,20702,2070149.430
06 de mai. de 20242,17002,26202,13302,19502,1950196.381
03 de mai. de 20242,03102,16002,01202,14202,1420209.456
02 de mai. de 20241,93102,05001,92702,03502,0350153.739
01 de mai. de 20241,95401,97001,91301,93201,9320135.918
30 de abr. de 20242,05002,09201,95101,99101,9910150.370
29 de abr. de 20241,92302,05601,91602,03002,0300158.855
26 de abr. de 20241,97702,00201,90901,92301,9230119.516
25 de abr. de 20241,96901,99301,92601,98601,9860158.312
24 de abr. de 20242,12802,13301,96001,97901,9790182.157
23 de abr. de 20242,07002,14002,01802,09402,0940150.383
22 de abr. de 20241,98802,07201,96102,06502,0650116.221
19 de abr. de 20241,97402,02901,95101,98801,9880112.536
18 de abr. de 20241,97102,00401,96401,98601,9860106.141
17 de abr. de 20241,94001,97601,91401,96201,962097.826
16 de abr. de 20241,94602,04601,90701,98801,9880133.965
15 de abr. de 20242,03502,05201,93101,94601,9460105.811
12 de abr. de 20242,00502,04301,97302,02902,029094.165
11 de abr. de 20242,06102,07401,99202,00002,0000120.914
10 de abr. de 20242,08502,11802,05402,07402,074086.429
09 de abr. de 20242,04602,11002,03702,06402,0640109.825
08 de abr. de 20241,99602,05701,97502,05102,051096.954
05 de abr. de 20242,00102,03601,97202,01002,010075.184
04 de abr. de 20242,06802,07401,99201,99701,997093.948
03 de abr. de 20242,09302,13602,06002,06702,067056.649
02 de abr. de 20242,07502,11502,01802,10502,105066.679
01 de abr. de 20241,99902,08801,95802,07402,074067.723
28 de mar. de 20241,95402,01701,92801,99701,997045.866
27 de mar. de 20242,01202,01401,94301,95301,953047.247
26 de mar. de 20242,02402,05702,00402,01602,016047.730
25 de mar. de 20242,03202,04001,98402,01602,016037.146
22 de mar. de 20242,06702,08102,01902,03202,032030.570
21 de mar. de 20242,06302,07302,01902,05502,055039.606
20 de mar. de 20242,11802,13102,05102,07402,074041.643
19 de mar. de 20242,09702,12902,08102,10902,109032.347
18 de mar. de 20242,06602,13002,05802,08902,089035.104
15 de mar. de 20242,13502,14802,03302,03802,038042.717
14 de mar. de 20242,06402,13802,03402,12302,123045.116
13 de mar. de 20242,08002,09102,02502,05502,055060.814
12 de mar. de 20242,11302,16602,06302,08302,083053.912
11 de mar. de 20242,19602,20402,10802,11702,117040.086
08 de mar. de 20242,19102,20102,14902,17002,170056.794
07 de mar. de 20242,29502,30802,17302,19202,192067.815
06 de mar. de 20242,32602,34802,28902,30102,301034.234
05 de mar. de 20242,31902,39202,28302,33202,332030.652
04 de mar. de 20242,24802,37202,24802,31202,312047.270
01 de mar. de 20242,23302,25802,18702,21202,212022.920
29 de fev. de 20242,27102,29902,22602,24902,249039.066
28 de fev. de 20242,21002,30302,17902,28502,285039.440
27 de fev. de 20242,14002,23002,10602,20502,205033.994
26 de fev. de 20242,14102,19102,10102,12902,129023.904
23 de fev. de 20242,19302,19302,07402,08202,082042.219
22 de fev. de 20242,20602,21902,11402,20102,201055.994
21 de fev. de 20242,09802,20902,06702,19702,197059.145
20 de fev. de 20241,95402,09601,93001,93901,939049.012
16 de fev. de 20241,96502,01401,95101,99501,995024.703
15 de fev. de 20241,96002,01001,93101,95301,953025.779
14 de fev. de 20242,03402,05101,94301,95801,958041.059
13 de fev. de 20242,09502,11802,01602,05202,052040.133
12 de fev. de 20242,12502,17902,07302,10002,100031.900
09 de fev. de 20242,18302,18502,12602,16502,165032.335
08 de fev. de 20242,22402,23302,16902,21202,212031.142
07 de fev. de 20242,24102,26802,20902,22502,225027.213
06 de fev. de 20242,29202,30102,23702,25002,250026.556
05 de fev. de 20242,34702,36802,28702,31502,315025.662
02 de fev. de 20242,32502,35102,29402,33102,331029.721
01 de fev. de 20242,39302,41802,30502,32202,322023.790
31 de jan. de 20242,36702,42502,32902,36902,369025.027
30 de jan. de 20242,35402,39402,33402,37002,370021.142
29 de jan. de 20242,43802,44502,34402,35102,351022.050
26 de jan. de 20242,45702,48402,39102,45902,459023.951
25 de jan. de 20242,54702,56802,43702,45602,456017.500
24 de jan. de 20242,46802,54602,45602,52102,521020.222
23 de jan. de 20242,39602,46902,35702,45002,450016.844
22 de jan. de 20242,44102,44902,37602,38702,387024.622
19 de jan. de 20242,60402,61402,46702,49602,496030.807
18 de jan. de 20242,64102,65802,57102,61302,613020.844
17 de jan. de 20242,61602,68702,59102,66502,665015.333
16 de jan. de 20242,67502,68502,58402,64302,643019.061
12 de jan. de 20242,73202,77602,70202,76102,761017.129
11 de jan. de 20242,71902,81002,67702,71602,716017.345
10 de jan. de 20242,82102,82102,69102,73302,733026.885
09 de jan. de 20242,69802,89102,67802,82202,822029.242
08 de jan. de 20242,75302,75302,59102,73702,737023.828
05 de jan. de 20242,70502,75502,62402,74802,748023.591
04 de jan. de 20242,64102,71802,64002,69702,697021.351
03 de jan. de 20242,57602,65902,56902,62002,620018.154
02 de jan. de 20242,56602,62702,53702,57802,578012.263
29 de dez. de 20232,54802,56702,50602,51902,519013.512
28 de dez. de 20232,49602,56402,46602,55002,55007.542
27 de dez. de 20232,48102,56102,47802,48702,48707.908
26 de dez. de 20232,44902,49202,43102,45902,45905.971
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...