Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.851,53 +936,33 (+1,42%)
Natural Gas Jun 25 (NGM25.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:23PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,2920 | 3,2950 | 3,2630 | 3,2670 | 3,2670 | 3.944 |
| 16 de mai. de 2024 | 3,2230 | 3,2590 | 3,2220 | 3,2590 | 3,2590 | 3.944 |
| 15 de mai. de 2024 | 3,1860 | 3,2260 | 3,1800 | 3,2200 | 3,2200 | 2.897 |
| 14 de mai. de 2024 | 3,1540 | 3,1860 | 3,1400 | 3,1670 | 3,1670 | 1.958 |
| 13 de mai. de 2024 | 3,1400 | 3,1620 | 3,1140 | 3,1620 | 3,1620 | 2.686 |
| 10 de mai. de 2024 | 3,1550 | 3,1560 | 3,1150 | 3,1380 | 3,1380 | 1.762 |
| 09 de mai. de 2024 | 3,1860 | 3,1860 | 3,1280 | 3,1350 | 3,1350 | 4.355 |
| 08 de mai. de 2024 | 3,2280 | 3,2620 | 3,1930 | 3,2000 | 3,2000 | 2.421 |
| 07 de mai. de 2024 | 3,2400 | 3,2540 | 3,2170 | 3,2350 | 3,2350 | 2.583 |
| 06 de mai. de 2024 | 3,2570 | 3,2890 | 3,2280 | 3,2530 | 3,2530 | 2.407 |
| 03 de mai. de 2024 | 3,2410 | 3,2610 | 3,2260 | 3,2590 | 3,2590 | 1.937 |
| 02 de mai. de 2024 | 3,2590 | 3,2630 | 3,2250 | 3,2490 | 3,2490 | 2.900 |
| 01 de mai. de 2024 | 3,2620 | 3,2620 | 3,2360 | 3,2510 | 3,2510 | 1.474 |
| 30 de abr. de 2024 | 3,2860 | 3,3010 | 3,2620 | 3,2760 | 3,2760 | 2.202 |
| 29 de abr. de 2024 | 3,2900 | 3,3360 | 3,2810 | 3,3030 | 3,3030 | 1.915 |
| 26 de abr. de 2024 | 3,3070 | 3,3260 | 3,2780 | 3,2820 | 3,2820 | 1.573 |
| 25 de abr. de 2024 | 3,2980 | 3,3170 | 3,2890 | 3,2990 | 3,2990 | 1.656 |
| 24 de abr. de 2024 | 3,3390 | 3,3450 | 3,2940 | 3,3020 | 3,3020 | 2.095 |
| 23 de abr. de 2024 | 3,2900 | 3,3220 | 3,2850 | 3,3100 | 3,3100 | 1.494 |
| 22 de abr. de 2024 | 3,2430 | 3,2890 | 3,2430 | 3,2890 | 3,2890 | 821 |
| 19 de abr. de 2024 | 3,2750 | 3,2860 | 3,2620 | 3,2650 | 3,2650 | 1.174 |
| 18 de abr. de 2024 | 3,2590 | 3,2800 | 3,2500 | 3,2680 | 3,2680 | 1.412 |
| 17 de abr. de 2024 | 3,2620 | 3,2720 | 3,2450 | 3,2650 | 3,2650 | 759 |
| 16 de abr. de 2024 | 3,2630 | 3,3130 | 3,2460 | 3,2990 | 3,2990 | 2.027 |
| 15 de abr. de 2024 | 3,2760 | 3,2850 | 3,2550 | 3,2740 | 3,2740 | 953 |
| 12 de abr. de 2024 | 3,2760 | 3,3170 | 3,2630 | 3,3000 | 3,3000 | 1.742 |
| 11 de abr. de 2024 | 3,2540 | 3,2780 | 3,2450 | 3,2730 | 3,2730 | 1.430 |
| 10 de abr. de 2024 | 3,2470 | 3,2720 | 3,2450 | 3,2530 | 3,2530 | 1.489 |
| 09 de abr. de 2024 | 3,2320 | 3,2780 | 3,2250 | 3,2390 | 3,2390 | 833 |
| 08 de abr. de 2024 | 3,2040 | 3,2360 | 3,2000 | 3,2320 | 3,2320 | 781 |
| 05 de abr. de 2024 | 3,1820 | 3,2300 | 3,1820 | 3,2060 | 3,2060 | 1.426 |
| 04 de abr. de 2024 | 3,2260 | 3,2490 | 3,1960 | 3,1970 | 3,1970 | 1.677 |
| 03 de abr. de 2024 | 3,2540 | 3,2600 | 3,2250 | 3,2280 | 3,2280 | 1.573 |
| 02 de abr. de 2024 | 3,2800 | 3,2800 | 3,2400 | 3,2600 | 3,2600 | 1.216 |
| 01 de abr. de 2024 | 3,2450 | 3,2760 | 3,2440 | 3,2760 | 3,2760 | 1.095 |
| 28 de mar. de 2024 | 3,2110 | 3,2500 | 3,2110 | 3,2410 | 3,2410 | 604 |
| 27 de mar. de 2024 | 3,2200 | 3,2200 | 3,1830 | 3,2010 | 3,2010 | 853 |
| 26 de mar. de 2024 | 3,1910 | 3,2390 | 3,1910 | 3,2180 | 3,2180 | 961 |
| 25 de mar. de 2024 | 3,1540 | 3,1920 | 3,1540 | 3,1870 | 3,1870 | 295 |
| 22 de mar. de 2024 | 3,1770 | 3,1860 | 3,1610 | 3,1810 | 3,1810 | 552 |
| 21 de mar. de 2024 | 3,1730 | 3,2000 | 3,1650 | 3,1900 | 3,1900 | 786 |
| 20 de mar. de 2024 | 3,2360 | 3,2420 | 3,2030 | 3,2130 | 3,2130 | 620 |
| 19 de mar. de 2024 | 3,2420 | 3,2640 | 3,2080 | 3,2480 | 3,2480 | 763 |
| 18 de mar. de 2024 | 3,2240 | 3,2440 | 3,2100 | 3,2440 | 3,2440 | 638 |
| 15 de mar. de 2024 | 3,2320 | 3,2390 | 3,1910 | 3,1910 | 3,1910 | 474 |
| 14 de mar. de 2024 | 3,2060 | 3,2320 | 3,2020 | 3,2310 | 3,2310 | 1.123 |
| 13 de mar. de 2024 | 3,1750 | 3,2070 | 3,1600 | 3,2020 | 3,2020 | 521 |
| 12 de mar. de 2024 | 3,2260 | 3,2320 | 3,1820 | 3,1910 | 3,1910 | 774 |
| 11 de mar. de 2024 | 3,2450 | 3,2450 | 3,2090 | 3,2120 | 3,2120 | 513 |
| 08 de mar. de 2024 | 3,2420 | 3,2640 | 3,2410 | 3,2510 | 3,2510 | 623 |
| 07 de mar. de 2024 | 3,2630 | 3,2810 | 3,2420 | 3,2540 | 3,2540 | 1.015 |
| 06 de mar. de 2024 | 3,2730 | 3,2960 | 3,2670 | 3,2710 | 3,2710 | 890 |
| 05 de mar. de 2024 | 3,2730 | 3,2820 | 3,2450 | 3,2760 | 3,2760 | 647 |
| 04 de mar. de 2024 | 3,2410 | 3,2840 | 3,2410 | 3,2690 | 3,2690 | 1.236 |
| 01 de mar. de 2024 | 3,2150 | 3,2210 | 3,2150 | 3,2190 | 3,2190 | 619 |
| 29 de fev. de 2024 | 3,2300 | 3,2310 | 3,2080 | 3,2290 | 3,2290 | 552 |
| 28 de fev. de 2024 | 3,2060 | 3,2360 | 3,1930 | 3,2290 | 3,2290 | 811 |
| 27 de fev. de 2024 | 3,1730 | 3,2140 | 3,1650 | 3,2040 | 3,2040 | 1.261 |
| 26 de fev. de 2024 | 3,1470 | 3,1650 | 3,1380 | 3,1640 | 3,1640 | 1.293 |
| 23 de fev. de 2024 | 3,1420 | 3,1530 | 3,1140 | 3,1170 | 3,1170 | 1.133 |
| 22 de fev. de 2024 | 3,1370 | 3,1610 | 3,1030 | 3,1610 | 3,1610 | 1.742 |
| 21 de fev. de 2024 | 3,1290 | 3,1570 | 3,1060 | 3,1240 | 3,1240 | 2.259 |
| 20 de fev. de 2024 | 2,9900 | 3,1020 | 2,9820 | 3,0310 | 3,0310 | 1.386 |
| 16 de fev. de 2024 | 3,0000 | 3,0370 | 2,9820 | 3,0300 | 3,0300 | 1.694 |
| 15 de fev. de 2024 | 3,0730 | 3,0890 | 3,0020 | 3,0330 | 3,0330 | 2.504 |
| 14 de fev. de 2024 | 3,1730 | 3,1730 | 3,0450 | 3,0680 | 3,0680 | 1.022 |
| 13 de fev. de 2024 | 3,1770 | 3,2040 | 3,1540 | 3,1680 | 3,1680 | 853 |
| 12 de fev. de 2024 | 3,1780 | 3,1950 | 3,1690 | 3,1850 | 3,1850 | 764 |
| 09 de fev. de 2024 | 3,1390 | 3,1920 | 3,1390 | 3,1900 | 3,1900 | 1.341 |
| 08 de fev. de 2024 | 3,1410 | 3,1700 | 3,1310 | 3,1680 | 3,1680 | 1.286 |
| 07 de fev. de 2024 | 3,1350 | 3,1630 | 3,1310 | 3,1470 | 3,1470 | 567 |
| 06 de fev. de 2024 | 3,1550 | 3,1640 | 3,1330 | 3,1460 | 3,1460 | 1.155 |
| 05 de fev. de 2024 | 3,1640 | 3,1890 | 3,1420 | 3,1720 | 3,1720 | 654 |
| 02 de fev. de 2024 | 3,1670 | 3,1960 | 3,1640 | 3,1720 | 3,1720 | 1.036 |
| 01 de fev. de 2024 | 3,1830 | 3,1910 | 3,1620 | 3,1730 | 3,1730 | 922 |
| 31 de jan. de 2024 | 3,1830 | 3,2230 | 3,1790 | 3,1790 | 3,1790 | 626 |
| 30 de jan. de 2024 | 3,1530 | 3,2100 | 3,1530 | 3,2010 | 3,2010 | 470 |
| 29 de jan. de 2024 | 3,2420 | 3,2420 | 3,1510 | 3,1680 | 3,1680 | 1.025 |
| 26 de jan. de 2024 | 3,2370 | 3,2630 | 3,2160 | 3,2620 | 3,2620 | 1.031 |
| 25 de jan. de 2024 | 3,2900 | 3,2930 | 3,2050 | 3,2390 | 3,2390 | 584 |
| 24 de jan. de 2024 | 3,2580 | 3,2990 | 3,2470 | 3,2940 | 3,2940 | 525 |
| 23 de jan. de 2024 | 3,1890 | 3,2710 | 3,1850 | 3,2560 | 3,2560 | 802 |
| 22 de jan. de 2024 | 3,2110 | 3,2110 | 3,1740 | 3,1890 | 3,1890 | 852 |
| 19 de jan. de 2024 | 3,3120 | 3,3120 | 3,2100 | 3,2390 | 3,2390 | 648 |
| 18 de jan. de 2024 | 3,3310 | 3,3390 | 3,3040 | 3,3210 | 3,3210 | 729 |
| 17 de jan. de 2024 | 3,3040 | 3,3530 | 3,2850 | 3,3530 | 3,3530 | 499 |
| 16 de jan. de 2024 | 3,3180 | 3,3410 | 3,2900 | 3,3110 | 3,3110 | 701 |
| 12 de jan. de 2024 | 3,3870 | 3,4120 | 3,3540 | 3,3820 | 3,3820 | 532 |
| 11 de jan. de 2024 | 3,3560 | 3,4470 | 3,3270 | 3,3780 | 3,3780 | 799 |
| 10 de jan. de 2024 | 3,3780 | 3,4190 | 3,3410 | 3,3520 | 3,3520 | 1.981 |
| 09 de jan. de 2024 | 3,3710 | 3,4360 | 3,3550 | 3,4130 | 3,4130 | 1.394 |
| 08 de jan. de 2024 | 3,3810 | 3,3810 | 3,3280 | 3,3720 | 3,3720 | 1.280 |
| 05 de jan. de 2024 | 3,3790 | 3,3960 | 3,3320 | 3,3960 | 3,3960 | 596 |
| 04 de jan. de 2024 | 3,3500 | 3,3710 | 3,3180 | 3,3590 | 3,3590 | 1.654 |
| 03 de jan. de 2024 | 3,2980 | 3,3270 | 3,2820 | 3,3140 | 3,3140 | 485 |
| 02 de jan. de 2024 | 3,2750 | 3,2980 | 3,2750 | 3,2970 | 3,2970 | 298 |
| 29 de dez. de 2023 | 3,2610 | 3,2840 | 3,2480 | 3,2570 | 3,2570 | 869 |
| 28 de dez. de 2023 | 3,2010 | 3,2870 | 3,2010 | 3,2700 | 3,2700 | 1.071 |
| 27 de dez. de 2023 | 3,2330 | 3,2330 | 3,2080 | 3,2100 | 3,2100 | 217 |
| 26 de dez. de 2023 | 3,1880 | 3,2260 | 3,1880 | 3,1910 | 3,1910 | 333 |
| *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.