Mercado fechado
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
79,06 -0,74 (-0,93%) OURO
2.424,90 -13,60 (-0,56%) Bitcoin USD
69.697,38 +296,43 (+0,43%)
Natural Gas Jul 28 (NGN28.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 10:27AM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de mai. de 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 17 de mai. de 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 16 de mai. de 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 15 de mai. de 2024 | 3,7100 | 3,7130 | 3,7100 | 3,7130 | 3,7130 | 1 |
| 14 de mai. de 2024 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | 3,6960 | - |
| 13 de mai. de 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 10 de mai. de 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 09 de mai. de 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 6 |
| 08 de mai. de 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | - |
| 07 de mai. de 2024 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | 3,7560 | - |
| 06 de mai. de 2024 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | 3,8130 | - |
| 03 de mai. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 02 de mai. de 2024 | 3,8300 | 3,8320 | 3,8300 | 3,8320 | 3,8320 | 1 |
| 01 de mai. de 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | - |
| 30 de abr. de 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | - |
| 29 de abr. de 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 2 |
| 26 de abr. de 2024 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 3,7930 | 1 |
| 25 de abr. de 2024 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | 3,7860 | - |
| 24 de abr. de 2024 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 3,7690 | 1 |
| 23 de abr. de 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 22 de abr. de 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 19 de abr. de 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 18 de abr. de 2024 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | 3,7530 | - |
| 17 de abr. de 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 16 de abr. de 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 15 de abr. de 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 12 de abr. de 2024 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | 3,7280 | - |
| 11 de abr. de 2024 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | 3,6840 | - |
| 10 de abr. de 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 09 de abr. de 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 08 de abr. de 2024 | 3,5980 | 3,5980 | 3,5870 | 3,5870 | 3,5870 | 1 |
| 05 de abr. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 04 de abr. de 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 03 de abr. de 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 02 de abr. de 2024 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | 3,6220 | - |
| 01 de abr. de 2024 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | 3,5730 | - |
| 28 de mar. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 27 de mar. de 2024 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 1 |
| 26 de mar. de 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 25 de mar. de 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 22 de mar. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 21 de mar. de 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 20 de mar. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 19 de mar. de 2024 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | 3,5570 | - |
| 18 de mar. de 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 15 de mar. de 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 1 |
| 14 de mar. de 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 13 de mar. de 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | - |
| 12 de mar. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 11 de mar. de 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 08 de mar. de 2024 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | 3,5510 | - |
| 07 de mar. de 2024 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | 3,5090 | - |
| 06 de mar. de 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 05 de mar. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 04 de mar. de 2024 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | 3,4840 | - |
| 01 de mar. de 2024 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | 3,4820 | - |
| 29 de fev. de 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 1 |
| 28 de fev. de 2024 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | 3,5010 | - |
| 27 de fev. de 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 26 de fev. de 2024 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | 3,4770 | - |
| 23 de fev. de 2024 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | 3,4730 | - |
| 22 de fev. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 21 de fev. de 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 20 de fev. de 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 16 de fev. de 2024 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | 3,4330 | - |
| 15 de fev. de 2024 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | 3,4530 | - |
| 14 de fev. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 de fev. de 2024 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | 3,5080 | - |
| 12 de fev. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 09 de fev. de 2024 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | 3,4860 | - |
| 08 de fev. de 2024 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | 3,4870 | - |
| 07 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 06 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 05 de fev. de 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| 02 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 01 de fev. de 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 31 de jan. de 2024 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | 3,4620 | - |
| 30 de jan. de 2024 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | 3,4340 | - |
| 29 de jan. de 2024 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | 3,4550 | - |
| 26 de jan. de 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 25 de jan. de 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 24 de jan. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 23 de jan. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 22 de jan. de 2024 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | 3,4650 | - |
| 19 de jan. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 18 de jan. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 17 de jan. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 16 de jan. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 12 de jan. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 11 de jan. de 2024 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | 3,5740 | - |
| 10 de jan. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 09 de jan. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 08 de jan. de 2024 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | 3,6050 | - |
| 05 de jan. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 04 de jan. de 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 03 de jan. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | - |
| 02 de jan. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 29 de dez. de 2023 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 28 de dez. de 2023 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | 3,4960 | - |
| 27 de dez. de 2023 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| *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.