Mercado abrirá em 58 mins
BOVESPA
121.341,13 +895,13 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,50 (-1,02%) PETROLEO CRU
81,06 +0,33 (+0,41%) OURO
2.340,10 +8,90 (+0,38%) Bitcoin USD
61.277,27 -3.021,20 (-4,70%)
Natural Gas Aug 27 (NGQ27.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 01:17PM EDT. Mercado aberto.
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de jun. de 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 2 |
| 20 de jun. de 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 1 |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 3,7840 | 5 |
| 17 de jun. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 1 |
| 14 de jun. de 2024 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | - |
| 13 de jun. de 2024 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | 3,7370 | - |
| 12 de jun. de 2024 | 3,7740 | 3,7750 | 3,7740 | 3,7750 | 3,7750 | 8 |
| 11 de jun. de 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | - |
| 10 de jun. de 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | - |
| 07 de jun. de 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | - |
| 06 de jun. de 2024 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 3,7600 | 9 |
| 05 de jun. de 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | - |
| 04 de jun. de 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 03 de jun. de 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 5 |
| 31 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 30 de mai. de 2024 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | 3,7670 | - |
| 29 de mai. de 2024 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 3,7960 | 1 |
| 28 de mai. de 2024 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 3,8300 | 2 |
| 24 de mai. de 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 23 de mai. de 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 5 |
| 22 de mai. de 2024 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 3,8620 | 28 |
| 21 de mai. de 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 10 |
| 20 de mai. de 2024 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 3,8390 | 15 |
| 17 de mai. de 2024 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | 3,8320 | - |
| 16 de mai. de 2024 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 3,8060 | 1 |
| 15 de mai. de 2024 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | 3,7680 | - |
| 14 de mai. de 2024 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 13 de mai. de 2024 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | 3,7440 | - |
| 10 de mai. de 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | - |
| 09 de mai. de 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 7 |
| 08 de mai. de 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 1 |
| 07 de mai. de 2024 | 3,8270 | 3,8270 | 3,8200 | 3,8270 | 3,8270 | 2 |
| 06 de mai. de 2024 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | 3,8690 | - |
| 03 de mai. de 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 02 de mai. de 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | - |
| 01 de mai. de 2024 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 3,8820 | 35 |
| 30 de abr. de 2024 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | 3,8870 | - |
| 29 de abr. de 2024 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 3,8790 | 2 |
| 26 de abr. de 2024 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 3,8810 | 1 |
| 25 de abr. de 2024 | 3,8930 | 3,8930 | 3,8600 | 3,8930 | 3,8930 | 15 |
| 24 de abr. de 2024 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | 3,8660 | - |
| 23 de abr. de 2024 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | 3,8780 | - |
| 22 de abr. de 2024 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | 3,8650 | - |
| 19 de abr. de 2024 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | 3,8570 | - |
| 18 de abr. de 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
| 17 de abr. de 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 1 |
| 16 de abr. de 2024 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | 3,8940 | - |
| 15 de abr. de 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 12 de abr. de 2024 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | 3,8670 | - |
| 11 de abr. de 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 10 de abr. de 2024 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 3,7350 | 1 |
| 09 de abr. de 2024 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | 3,6850 | - |
| 08 de abr. de 2024 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | 3,6830 | - |
| 05 de abr. de 2024 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | 3,6770 | - |
| 04 de abr. de 2024 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | 3,6690 | - |
| 03 de abr. de 2024 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 3,6920 | 1 |
| 02 de abr. de 2024 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | 3,6930 | - |
| 01 de abr. de 2024 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | 3,6620 | - |
| 28 de mar. de 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 27 de mar. de 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 26 de mar. de 2024 | 3,6110 | 3,6340 | 3,6110 | 3,6340 | 3,6340 | 1 |
| 25 de mar. de 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 22 de mar. de 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 21 de mar. de 2024 | 3,6110 | 3,6290 | 3,6110 | 3,6110 | 3,6110 | 1 |
| 20 de mar. de 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 1 |
| 19 de mar. de 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 18 de mar. de 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 15 de mar. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 1 |
| 14 de mar. de 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 13 de mar. de 2024 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | 3,6150 | - |
| 12 de mar. de 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 11 de mar. de 2024 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | 3,6040 | - |
| 08 de mar. de 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 07 de mar. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 4 |
| 06 de mar. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 1 |
| 05 de mar. de 2024 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | 3,5920 | - |
| 04 de mar. de 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 01 de mar. de 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 29 de fev. de 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 2 |
| 28 de fev. de 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 9 |
| 27 de fev. de 2024 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | 3,5600 | - |
| 26 de fev. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 23 de fev. de 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 22 de fev. de 2024 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | 3,5990 | - |
| 21 de fev. de 2024 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 3,5530 | 11 |
| 20 de fev. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 16 de fev. de 2024 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | 3,5110 | - |
| 15 de fev. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 5 |
| 14 de fev. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 5 |
| 13 de fev. de 2024 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | 3,5660 | - |
| 12 de fev. de 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 09 de fev. de 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 08 de fev. de 2024 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | 3,5440 | - |
| 07 de fev. de 2024 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 3,5450 | 1 |
| 06 de fev. de 2024 | 3,5460 | 3,5460 | 3,5440 | 3,5440 | 3,5440 | 2 |
| 05 de fev. de 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 02 de fev. de 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 01 de fev. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 31 de jan. de 2024 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | 3,5260 | - |
| *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.