Mercado fechará em 2 h 21 min
BOVESPA
126.155,94 -1.255,61 (-0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.500,87 -259,85 (-0,46%) PETROLEO CRU
77,94 -0,72 (-0,92%) OURO
2.391,80 -34,10 (-1,41%) Bitcoin USD
69.934,30 +187,48 (+0,27%)
Natural Gas Jul 27 (NGN27.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 03:54PM EDT. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de mai. de 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 15 |
| 20 de mai. de 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 15 |
| 17 de mai. de 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 16 de mai. de 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 1 |
| 15 de mai. de 2024 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | 3,7340 | - |
| 14 de mai. de 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 13 de mai. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 10 de mai. de 2024 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | 3,7020 | - |
| 09 de mai. de 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 7 |
| 08 de mai. de 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 1 |
| 07 de mai. de 2024 | 3,8180 | 3,8180 | 3,7900 | 3,8180 | 3,8180 | 2 |
| 06 de mai. de 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 03 de mai. de 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | - |
| 02 de mai. de 2024 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | 3,8730 | - |
| 01 de mai. de 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | - |
| 30 de abr. de 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 29 de abr. de 2024 | 3,8900 | 3,8900 | 3,8640 | 3,8640 | 3,8640 | 3 |
| 26 de abr. de 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 1 |
| 25 de abr. de 2024 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | 3,8760 | - |
| 24 de abr. de 2024 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | 3,8370 | - |
| 23 de abr. de 2024 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | 3,8410 | - |
| 22 de abr. de 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | - |
| 19 de abr. de 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 18 de abr. de 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 17 de abr. de 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 1 |
| 16 de abr. de 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 15 de abr. de 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 12 de abr. de 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 11 de abr. de 2024 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 3,7730 | 7 |
| 10 de abr. de 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 1 |
| 09 de abr. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 de abr. de 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | - |
| 05 de abr. de 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
| 04 de abr. de 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 03 de abr. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 1 |
| 02 de abr. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 01 de abr. de 2024 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | 3,6350 | - |
| 28 de mar. de 2024 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | 3,6450 | - |
| 27 de mar. de 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 26 de mar. de 2024 | 3,5810 | 3,6020 | 3,5810 | 3,6020 | 3,6020 | 1 |
| 25 de mar. de 2024 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | 3,5710 | - |
| 22 de mar. de 2024 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | 3,5850 | - |
| 21 de mar. de 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 20 de mar. de 2024 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 3,5900 | 1 |
| 19 de mar. de 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 18 de mar. de 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 15 de mar. de 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 1 |
| 14 de mar. de 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 13 de mar. de 2024 | 3,6200 | 3,6200 | 3,5870 | 3,5870 | 3,5870 | 1 |
| 12 de mar. de 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 11 de mar. de 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 08 de mar. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 07 de mar. de 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 4 |
| 06 de mar. de 2024 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 3,5590 | 1 |
| 05 de mar. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 04 de mar. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 01 de mar. de 2024 | 3,5530 | 3,5530 | 3,5400 | 3,5400 | 3,5400 | 1 |
| 29 de fev. de 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 2 |
| 28 de fev. de 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 9 |
| 27 de fev. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 26 de fev. de 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 23 de fev. de 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 22 de fev. de 2024 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | 3,5620 | - |
| 21 de fev. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 11 |
| 20 de fev. de 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
| 16 de fev. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 15 de fev. de 2024 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 3,5030 | 5 |
| 14 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 5 |
| 13 de fev. de 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 12 de fev. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 09 de fev. de 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 08 de fev. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 07 de fev. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 1 |
| 06 de fev. de 2024 | 3,5120 | 3,5220 | 3,5120 | 3,5120 | 3,5120 | 3 |
| 05 de fev. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 02 de fev. de 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 600 |
| 01 de fev. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 31 de jan. de 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 30 de jan. de 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 10 |
| 29 de jan. de 2024 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | 3,4900 | - |
| 26 de jan. de 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 25 de jan. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 24 de jan. de 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 1 |
| 23 de jan. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 22 de jan. de 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 19 de jan. de 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | - |
| 18 de jan. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 17 de jan. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 16 de jan. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 12 de jan. de 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 11 de jan. de 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 10 |
| 10 de jan. de 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 501 |
| 09 de jan. de 2024 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | 3,7260 | - |
| 08 de jan. de 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 05 de jan. de 2024 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | 3,6610 | - |
| 04 de jan. de 2024 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | 3,6130 | - |
| 03 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 02 de jan. de 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 29 de dez. de 2023 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 28 de dez. de 2023 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| *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.