Mercado fechado

Natural Gas Aug 24 (NGQ24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,8340+0,0850 (+3,09%)
No fechamento: 04:58PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20242,74702,84902,74302,83202,832061.859
16 de mai. de 20242,69002,81202,68202,74902,749061.859
15 de mai. de 20242,62702,70502,61502,70102,701051.505
14 de mai. de 20242,65002,67902,59602,62802,628036.652
13 de mai. de 20242,55502,66002,52402,65802,658040.332
10 de mai. de 20242,62002,64402,55102,56302,563039.430
09 de mai. de 20242,56002,64802,53902,61902,619057.799
08 de mai. de 20242,57902,63402,55102,57502,575046.174
07 de mai. de 20242,57202,59602,53302,57302,573034.535
06 de mai. de 20242,53702,62502,50502,57002,570032.422
03 de mai. de 20242,45002,53902,42302,52502,525038.501
02 de mai. de 20242,38702,45902,38602,44702,447028.450
01 de mai. de 20242,40902,42302,38002,39102,391036.208
30 de abr. de 20242,50302,53302,41202,43802,438041.791
29 de abr. de 20242,42502,50902,41102,49302,493040.074
26 de abr. de 20242,45002,47702,40402,41102,411028.372
25 de abr. de 20242,43802,47302,41002,46302,463027.941
24 de abr. de 20242,54502,55102,42402,43802,438023.427
23 de abr. de 20242,48702,55302,45302,51302,513022.851
22 de abr. de 20242,42002,48702,39502,47802,478018.465
19 de abr. de 20242,41102,46602,40202,42202,422025.948
18 de abr. de 20242,41902,43902,40402,42102,421025.600
17 de abr. de 20242,39802,42502,38302,40702,407029.067
16 de abr. de 20242,37902,49002,36002,44202,442038.224
15 de abr. de 20242,47702,47702,37502,38902,389022.234
12 de abr. de 20242,42902,46902,41302,45802,458020.604
11 de abr. de 20242,47202,48602,42602,43002,430030.497
10 de abr. de 20242,49702,51802,46402,48402,484021.682
09 de abr. de 20242,49202,53102,46302,47902,479020.480
08 de abr. de 20242,42202,49902,41202,49302,493019.643
05 de abr. de 20242,43502,46002,40202,43702,437027.961
04 de abr. de 20242,49102,49602,42502,43002,430021.009
03 de abr. de 20242,52402,55502,48702,49402,494020.396
02 de abr. de 20242,51102,54402,45802,54002,540035.913
01 de abr. de 20242,44602,52502,40702,51102,511021.226
28 de mar. de 20242,40002,45502,38802,44202,442018.853
27 de mar. de 20242,42902,42902,36902,39202,392021.691
26 de mar. de 20242,43502,47102,42002,43502,435020.347
25 de mar. de 20242,43202,44702,39002,42902,429015.415
22 de mar. de 20242,45902,46102,41702,43302,433012.718
21 de mar. de 20242,46402,47202,42102,44902,449018.299
20 de mar. de 20242,52702,53602,45902,47902,479014.312
19 de mar. de 20242,51902,54902,50002,51902,519015.421
18 de mar. de 20242,50802,55802,49202,51602,516018.202
15 de mar. de 20242,54702,56102,46402,46802,468015.022
14 de mar. de 20242,47902,55502,45602,54302,543016.392
13 de mar. de 20242,48402,49402,44102,47002,470024.938
12 de mar. de 20242,49702,54302,46702,48002,480023.102
11 de mar. de 20242,55502,56302,48902,50602,506015.577
08 de mar. de 20242,53302,56202,50202,53302,533018.653
07 de mar. de 20242,59302,59802,51502,52902,529022.373
06 de mar. de 20242,64202,66302,58602,60102,601020.335
05 de mar. de 20242,63202,71602,61202,65202,652015.546
04 de mar. de 20242,57302,69702,57302,63902,639022.583
01 de mar. de 20242,56902,58502,51602,53802,538013.156
29 de fev. de 20242,59002,62002,56202,58402,584020.496
28 de fev. de 20242,55902,63302,52402,61402,614016.776
27 de fev. de 20242,46802,57602,45502,55102,551021.112
26 de fev. de 20242,47502,51702,45102,47302,473011.149
23 de fev. de 20242,51602,52202,41302,41902,419012.630
22 de fev. de 20242,49902,55402,42602,52502,525017.218
21 de fev. de 20242,38602,50302,36402,48702,487025.219
20 de fev. de 20242,22602,38402,20802,21502,215018.312
16 de fev. de 20242,24702,29202,23502,28002,28009.929
15 de fev. de 20242,24102,28302,20702,23802,238014.532
14 de fev. de 20242,32902,32902,21502,23602,236020.050
13 de fev. de 20242,36302,38302,28802,33002,330020.269
12 de fev. de 20242,39502,43802,34702,36702,367015.741
09 de fev. de 20242,43802,43802,38302,42502,425015.679
08 de fev. de 20242,45702,46902,41802,45502,455010.515
07 de fev. de 20242,47802,49702,44202,46102,461010.441
06 de fev. de 20242,51502,53002,47402,48602,48608.554
05 de fev. de 20242,59502,60302,52102,55002,550010.739
02 de fev. de 20242,56502,58802,53302,57202,57208.929
01 de fev. de 20242,61902,64202,54102,55902,559013.952
31 de jan. de 20242,59102,65002,56402,59802,59809.804
30 de jan. de 20242,58502,62402,55402,60002,60009.447
29 de jan. de 20242,66702,66702,56702,57602,576013.244
26 de jan. de 20242,67402,70302,61702,68502,68509.164
25 de jan. de 20242,75602,77902,64702,67202,672012.215
24 de jan. de 20242,68002,75802,66502,73202,732013.260
23 de jan. de 20242,59902,68002,56402,66402,664012.933
22 de jan. de 20242,63502,65002,57602,59302,593017.283
19 de jan. de 20242,79502,80002,65602,69602,696016.867
18 de jan. de 20242,83302,84002,76202,79802,798012.243
17 de jan. de 20242,78602,87002,77602,84702,847012.249
16 de jan. de 20242,85802,85802,77302,82302,823013.300
12 de jan. de 20242,91802,94902,87702,94002,940012.229
11 de jan. de 20242,89102,98302,85202,89402,894011.446
10 de jan. de 20242,98902,98902,86502,90402,90409.868
09 de jan. de 20242,86403,05702,85702,98902,989012.009
08 de jan. de 20242,92102,92102,77202,91302,91309.484
05 de jan. de 20242,86302,91902,79502,91502,915010.029
04 de jan. de 20242,81902,88102,81202,86502,865012.355
03 de jan. de 20242,76202,83102,75702,79502,795010.475
02 de jan. de 20242,73502,79902,71202,76002,76009.239
29 de dez. de 20232,70902,73702,68002,69702,69708.449
28 de dez. de 20232,66202,73102,63902,71602,71604.670
27 de dez. de 20232,66002,72602,64402,65502,65504.012
26 de dez. de 20232,62802,66602,60802,63002,63003.599
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...