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
66.889,92 +1.605,42 (+2,46%)
Natural Gas Aug 30 (NGQ30.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 09:54AM EDT. Mercado aberto.
Período:
17 de mai. de 2023 - 17 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 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | 3,7500 | - |
| 16 de mai. de 2024 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | 3,6790 | - |
| 15 de mai. de 2024 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | 3,6490 | - |
| 14 de mai. de 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 13 de mai. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 10 de mai. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 09 de mai. de 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 08 de mai. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 07 de mai. de 2024 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | 3,6940 | - |
| 06 de mai. de 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 03 de mai. de 2024 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | 3,7590 | - |
| 02 de mai. de 2024 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | 3,7570 | - |
| 01 de mai. de 2024 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | 3,7750 | - |
| 30 de abr. de 2024 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | 3,7770 | - |
| 29 de abr. de 2024 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | 3,7660 | - |
| 26 de abr. de 2024 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | 3,7970 | - |
| 25 de abr. de 2024 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | 3,8160 | - |
| 24 de abr. de 2024 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | 3,7920 | - |
| 23 de abr. de 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 22 de abr. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 19 de abr. de 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 18 de abr. de 2024 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | 3,8270 | - |
| 17 de abr. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 16 de abr. de 2024 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | 3,8530 | - |
| 15 de abr. de 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 12 de abr. de 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 11 de abr. de 2024 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | 3,6440 | - |
| 10 de abr. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 09 de abr. de 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 08 de abr. de 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 05 de abr. de 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 04 de abr. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 03 de abr. de 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 02 de abr. de 2024 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | 3,5410 | - |
| 01 de abr. de 2024 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | 3,4570 | - |
| 28 de mar. de 2024 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | 3,4180 | - |
| 27 de mar. de 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 26 de mar. de 2024 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | 3,3400 | - |
| 25 de mar. de 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 22 de mar. de 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 21 de mar. de 2024 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | 3,3640 | - |
| 20 de mar. de 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 19 de mar. de 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 18 de mar. de 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 15 de mar. de 2024 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | 3,3700 | - |
| 14 de mar. de 2024 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | 3,3790 | - |
| 13 de mar. de 2024 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | 3,3740 | - |
| 12 de mar. de 2024 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | 3,3770 | - |
| 11 de mar. de 2024 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | 3,3960 | - |
| 08 de mar. de 2024 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | 3,3800 | - |
| 07 de mar. de 2024 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | 3,3380 | - |
| 06 de mar. de 2024 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | 3,3340 | - |
| 05 de mar. de 2024 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | 3,3120 | - |
| 04 de mar. de 2024 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | 3,2800 | - |
| 01 de mar. de 2024 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | 3,2980 | - |
| 29 de fev. de 2024 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | 3,3260 | - |
| 28 de fev. de 2024 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | 3,3250 | - |
| 27 de fev. de 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 26 de fev. de 2024 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | 3,3010 | - |
| 23 de fev. de 2024 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | 3,2970 | - |
| 22 de fev. de 2024 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | 3,3440 | - |
| 21 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 20 de fev. de 2024 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | 3,2420 | - |
| 16 de fev. de 2024 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | 3,2300 | - |
| 15 de fev. de 2024 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | 3,2500 | - |
| 14 de fev. de 2024 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | 3,3180 | - |
| 13 de fev. de 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 12 de fev. de 2024 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | 3,3050 | - |
| 09 de fev. de 2024 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | 3,3080 | - |
| 08 de fev. de 2024 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | 3,3090 | - |
| 07 de fev. de 2024 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | 3,3690 | - |
| 06 de fev. de 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 05 de fev. de 2024 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | 3,4230 | - |
| 02 de fev. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 01 de fev. de 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 31 de jan. de 2024 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | 3,2850 | - |
| 30 de jan. de 2024 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | 3,2840 | - |
| 29 de jan. de 2024 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | 3,1500 | - |
| 26 de jan. de 2024 | 3,2430 | 3,2430 | 3,2430 | 3,2430 | 3,2430 | - |
| 25 de jan. de 2024 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | 3,3130 | - |
| 24 de jan. de 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 23 de jan. de 2024 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | 3,6200 | - |
| 22 de jan. de 2024 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | 3,5070 | - |
| 19 de jan. de 2024 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | 3,5230 | - |
| 18 de jan. de 2024 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 17 de jan. de 2024 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | 3,6090 | - |
| 16 de jan. de 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
| 12 de jan. de 2024 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| 11 de jan. de 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 10 de jan. de 2024 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | 3,6800 | - |
| 09 de jan. de 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 08 de jan. de 2024 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | 3,6290 | - |
| 05 de jan. de 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | - |
| 04 de jan. de 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 03 de jan. de 2024 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | 3,5860 | - |
| 02 de jan. de 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 29 de dez. de 2023 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 28 de dez. de 2023 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | 3,3900 | - |
| 27 de dez. de 2023 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 26 de dez. de 2023 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | 3,4760 | - |
| *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.