Mercado fechará em 2 h 26 min

Natural Gas Sep 24 (NGU24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,8420-0,0400 (-1,39%)
A partir de 01:24PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de mai. de 20242,87702,92602,81502,84202,842037.703
20 de mai. de 20242,81302,88602,78502,88202,882059.171
17 de mai. de 20242,70502,80002,70502,78502,785059.171
16 de mai. de 20242,67002,76802,65302,71602,716046.041
15 de mai. de 20242,61102,67702,59702,67202,672034.195
14 de mai. de 20242,63602,65802,58302,60902,609037.924
13 de mai. de 20242,54102,64602,51302,64302,643045.907
10 de mai. de 20242,60702,63402,53902,54902,549048.260
09 de mai. de 20242,56102,63802,53702,60602,606075.219
08 de mai. de 20242,58502,63302,55402,57402,574048.002
07 de mai. de 20242,58002,60502,54202,57802,578045.049
06 de mai. de 20242,54102,63002,50902,57602,576041.429
03 de mai. de 20242,46102,54402,43902,53102,531034.723
02 de mai. de 20242,41202,47502,40502,46502,465025.582
01 de mai. de 20242,42902,44202,40002,41202,412025.338
30 de abr. de 20242,51502,54402,43102,45802,458043.023
29 de abr. de 20242,43302,52102,42202,50502,505034.494
26 de abr. de 20242,46102,48702,41502,42002,420022.881
25 de abr. de 20242,44302,47702,41602,47202,472021.529
24 de abr. de 20242,54702,55202,43002,44402,444021.390
23 de abr. de 20242,48802,55502,45702,51602,516019.226
22 de abr. de 20242,42702,48502,40102,48002,480015.325
19 de abr. de 20242,41002,46502,40502,42602,426024.328
18 de abr. de 20242,41302,43402,40002,41902,419023.034
17 de abr. de 20242,38902,42002,37602,40202,402024.677
16 de abr. de 20242,37302,48202,35402,43402,434040.485
15 de abr. de 20242,45802,45802,36502,37802,378025.858
12 de abr. de 20242,42002,45602,40502,44502,445029.317
11 de abr. de 20242,46002,47802,42202,42402,424026.322
10 de abr. de 20242,48702,50902,45702,47502,475020.011
09 de abr. de 20242,49002,51902,45502,46902,469021.387
08 de abr. de 20242,41802,49002,41202,48302,483017.117
05 de abr. de 20242,43602,45802,40702,43202,432019.867
04 de abr. de 20242,48202,48902,42002,42802,428025.334
03 de abr. de 20242,51502,54602,47902,48702,487023.008
02 de abr. de 20242,50702,53402,45402,53202,532026.518
01 de abr. de 20242,44802,52102,40102,50702,507019.503
28 de mar. de 20242,40002,44802,38102,43702,437018.255
27 de mar. de 20242,42002,42202,36802,38502,385022.369
26 de mar. de 20242,43102,46702,41802,43402,434014.660
25 de mar. de 20242,43502,44302,39302,42602,426020.245
22 de mar. de 20242,45502,46602,41502,43302,433011.940
21 de mar. de 20242,45802,46702,41902,44402,444016.307
20 de mar. de 20242,53302,53602,45602,47502,475016.284
19 de mar. de 20242,52002,55002,50202,52102,521016.953
18 de mar. de 20242,50702,56102,49502,52002,520022.509
15 de mar. de 20242,55002,56402,47102,47402,474030.356
14 de mar. de 20242,48102,55802,45902,54602,546028.240
13 de mar. de 20242,49002,49202,43902,47102,471024.345
12 de mar. de 20242,49302,53902,46502,47802,478028.251
11 de mar. de 20242,53802,55402,48302,50102,501025.178
08 de mar. de 20242,52002,55502,49202,52402,524026.864
07 de mar. de 20242,58002,58602,50602,51902,519028.262
06 de mar. de 20242,62502,64302,57302,58702,587015.645
05 de mar. de 20242,62602,69802,59702,63402,634018.147
04 de mar. de 20242,56302,67902,56202,62302,623026.365
01 de mar. de 20242,55102,56502,49702,52502,525013.515
29 de fev. de 20242,57802,60202,54502,56702,567023.537
28 de fev. de 20242,53502,61602,51202,59702,597021.331
27 de fev. de 20242,45602,56002,44502,53902,539021.935
26 de fev. de 20242,44402,50102,43702,46002,460015.536
23 de fev. de 20242,50402,50502,39802,40402,404015.518
22 de fev. de 20242,47102,54102,41102,51202,512023.704
21 de fev. de 20242,37902,48902,35702,47202,472031.812
20 de fev. de 20242,23402,37602,19802,20602,206021.099
16 de fev. de 20242,24202,28102,22502,27002,270013.874
15 de fev. de 20242,23202,27502,20002,22802,228022.004
14 de fev. de 20242,31502,32102,20302,22902,229021.007
13 de fev. de 20242,35102,37602,28202,32102,321030.660
12 de fev. de 20242,39902,42902,34002,36202,362028.028
09 de fev. de 20242,43302,43302,37202,41802,418024.515
08 de fev. de 20242,44502,45702,40802,44202,442024.454
07 de fev. de 20242,46702,48302,42902,44902,449023.084
06 de fev. de 20242,50302,51802,46102,47402,474013.347
05 de fev. de 20242,57502,58602,50902,53802,538013.925
02 de fev. de 20242,55202,57302,51802,56002,560012.084
01 de fev. de 20242,61302,62402,52502,54202,542012.436
31 de jan. de 20242,57202,63302,55102,57902,579010.726
30 de jan. de 20242,56502,60302,53302,58502,585010.380
29 de jan. de 20242,64802,64802,54402,55602,556016.706
26 de jan. de 20242,67002,68502,60002,66802,668012.157
25 de jan. de 20242,73902,76002,62502,65402,654015.896
24 de jan. de 20242,66102,73702,64902,71402,714014.135
23 de jan. de 20242,58902,66302,54702,64702,647012.097
22 de jan. de 20242,61502,62302,56002,57802,578020.042
19 de jan. de 20242,77702,78002,63702,67702,677014.964
18 de jan. de 20242,80402,82202,74102,77802,778012.250
17 de jan. de 20242,77602,85002,75602,82702,827013.377
16 de jan. de 20242,83102,83802,76002,80102,801014.658
12 de jan. de 20242,88702,93102,85802,92102,921015.484
11 de jan. de 20242,86702,96102,83102,87402,874012.587
10 de jan. de 20242,93002,93402,84102,87902,87909.620
09 de jan. de 20242,83603,03302,83402,96402,964017.068
08 de jan. de 20242,89702,89702,75102,88902,889011.926
05 de jan. de 20242,84402,89402,77002,89002,89009.157
04 de jan. de 20242,78702,85302,77902,83902,83909.028
03 de jan. de 20242,73702,79902,72202,76502,765010.285
02 de jan. de 20242,72502,76702,68602,73002,73009.659
29 de dez. de 20232,68802,71702,65802,67202,67206.990
28 de dez. de 20232,61302,70302,60802,68802,68803.308
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...