Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.444,71 +258,41 (+0,40%)
Natural Gas Sep 25 (NGU25.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 02:29PM EDT
Período:
22 de jun. de 2023 - 22 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 | 3,4850 | 3,5250 | 3,4850 | 3,5020 | 3,5020 | 1.016 |
| 20 de jun. de 2024 | 3,5380 | 3,5540 | 3,5100 | 3,5230 | 3,5230 | 1.016 |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,5070 | 3,5570 | 3,5040 | 3,5570 | 3,5570 | 1.094 |
| 17 de jun. de 2024 | 3,4800 | 3,5140 | 3,4640 | 3,5060 | 3,5060 | 1.182 |
| 14 de jun. de 2024 | 3,5350 | 3,5490 | 3,5050 | 3,5200 | 3,5200 | 1.234 |
| 13 de jun. de 2024 | 3,5940 | 3,6310 | 3,4970 | 3,5540 | 3,5540 | 877 |
| 12 de jun. de 2024 | 3,6060 | 3,6280 | 3,5450 | 3,5810 | 3,5810 | 1.443 |
| 11 de jun. de 2024 | 3,5710 | 3,6190 | 3,5370 | 3,6150 | 3,6150 | 2.009 |
| 10 de jun. de 2024 | 3,5260 | 3,5880 | 3,4980 | 3,5300 | 3,5300 | 2.142 |
| 07 de jun. de 2024 | 3,4940 | 3,5220 | 3,4690 | 3,5130 | 3,5130 | 2.525 |
| 06 de jun. de 2024 | 3,4680 | 3,5000 | 3,4440 | 3,4830 | 3,4830 | 1.445 |
| 05 de jun. de 2024 | 3,4040 | 3,4800 | 3,3760 | 3,4700 | 3,4700 | 1.448 |
| 04 de jun. de 2024 | 3,4250 | 3,4740 | 3,3750 | 3,3890 | 3,3890 | 1.180 |
| 03 de jun. de 2024 | 3,4400 | 3,4640 | 3,3950 | 3,4470 | 3,4470 | 1.373 |
| 31 de mai. de 2024 | 3,3820 | 3,4130 | 3,3550 | 3,4100 | 3,4100 | 1.131 |
| 30 de mai. de 2024 | 3,3900 | 3,4150 | 3,3650 | 3,3980 | 3,3980 | 625 |
| 29 de mai. de 2024 | 3,4300 | 3,4340 | 3,4040 | 3,4150 | 3,4150 | 898 |
| 28 de mai. de 2024 | 3,4250 | 3,4650 | 3,4130 | 3,4550 | 3,4550 | 1.021 |
| 24 de mai. de 2024 | 3,5060 | 3,5380 | 3,4370 | 3,4470 | 3,4470 | 986 |
| 23 de mai. de 2024 | 3,5100 | 3,5900 | 3,4880 | 3,5040 | 3,5040 | 2.283 |
| 22 de mai. de 2024 | 3,4360 | 3,5290 | 3,4350 | 3,5290 | 3,5290 | 1.373 |
| 21 de mai. de 2024 | 3,4780 | 3,4800 | 3,4200 | 3,4690 | 3,4690 | 1.507 |
| 20 de mai. de 2024 | 3,4940 | 3,4950 | 3,4760 | 3,4920 | 3,4920 | 678 |
| 17 de mai. de 2024 | 3,4650 | 3,4930 | 3,4650 | 3,4710 | 3,4710 | 881 |
| 16 de mai. de 2024 | 3,4180 | 3,4590 | 3,4140 | 3,4590 | 3,4590 | 1.602 |
| 15 de mai. de 2024 | 3,3850 | 3,4190 | 3,3850 | 3,4150 | 3,4150 | 997 |
| 14 de mai. de 2024 | 3,3590 | 3,3820 | 3,3590 | 3,3670 | 3,3670 | 499 |
| 13 de mai. de 2024 | 3,3340 | 3,3590 | 3,3190 | 3,3590 | 3,3590 | 1.210 |
| 10 de mai. de 2024 | 3,3600 | 3,3600 | 3,3210 | 3,3430 | 3,3430 | 688 |
| 09 de mai. de 2024 | 3,3930 | 3,3930 | 3,3260 | 3,3370 | 3,3370 | 1.959 |
| 08 de mai. de 2024 | 3,4640 | 3,4660 | 3,4050 | 3,4090 | 3,4090 | 755 |
| 07 de mai. de 2024 | 3,4690 | 3,4690 | 3,4310 | 3,4480 | 3,4480 | 812 |
| 06 de mai. de 2024 | 3,4670 | 3,4850 | 3,4590 | 3,4660 | 3,4660 | 980 |
| 03 de mai. de 2024 | 3,4530 | 3,4700 | 3,4490 | 3,4670 | 3,4670 | 416 |
| 02 de mai. de 2024 | 3,4500 | 3,4680 | 3,4370 | 3,4630 | 3,4630 | 394 |
| 01 de mai. de 2024 | 3,4500 | 3,4730 | 3,4500 | 3,4620 | 3,4620 | 567 |
| 30 de abr. de 2024 | 3,5000 | 3,5000 | 3,4640 | 3,4800 | 3,4800 | 922 |
| 29 de abr. de 2024 | 3,4920 | 3,5390 | 3,4880 | 3,5060 | 3,5060 | 692 |
| 26 de abr. de 2024 | 3,5060 | 3,5110 | 3,4820 | 3,4860 | 3,4860 | 585 |
| 25 de abr. de 2024 | 3,5130 | 3,5130 | 3,4800 | 3,4900 | 3,4900 | 1.007 |
| 24 de abr. de 2024 | 3,5070 | 3,5080 | 3,4920 | 3,5000 | 3,5000 | 517 |
| 23 de abr. de 2024 | 3,4950 | 3,5100 | 3,4840 | 3,5000 | 3,5000 | 502 |
| 22 de abr. de 2024 | 3,4810 | 3,4940 | 3,4810 | 3,4910 | 3,4910 | 531 |
| 19 de abr. de 2024 | 3,4700 | 3,4780 | 3,4580 | 3,4690 | 3,4690 | 956 |
| 18 de abr. de 2024 | 3,4760 | 3,4770 | 3,4490 | 3,4630 | 3,4630 | 598 |
| 17 de abr. de 2024 | 3,4600 | 3,4610 | 3,4440 | 3,4610 | 3,4610 | 524 |
| 16 de abr. de 2024 | 3,4680 | 3,5000 | 3,4470 | 3,4920 | 3,4920 | 643 |
| 15 de abr. de 2024 | 3,4660 | 3,4710 | 3,4400 | 3,4680 | 3,4680 | 927 |
| 12 de abr. de 2024 | 3,4580 | 3,4950 | 3,4550 | 3,4780 | 3,4780 | 758 |
| 11 de abr. de 2024 | 3,4330 | 3,4580 | 3,4330 | 3,4540 | 3,4540 | 911 |
| 10 de abr. de 2024 | 3,4450 | 3,4460 | 3,4250 | 3,4330 | 3,4330 | 266 |
| 09 de abr. de 2024 | 3,4400 | 3,4400 | 3,4060 | 3,4230 | 3,4230 | 751 |
| 08 de abr. de 2024 | 3,3990 | 3,4190 | 3,3970 | 3,4190 | 3,4190 | 351 |
| 05 de abr. de 2024 | 3,3990 | 3,4090 | 3,3690 | 3,3920 | 3,3920 | 274 |
| 04 de abr. de 2024 | 3,4180 | 3,4270 | 3,3780 | 3,3810 | 3,3810 | 446 |
| 03 de abr. de 2024 | 3,4160 | 3,4300 | 3,4040 | 3,4100 | 3,4100 | 899 |
| 02 de abr. de 2024 | 3,4340 | 3,4500 | 3,4150 | 3,4280 | 3,4280 | 843 |
| 01 de abr. de 2024 | 3,4030 | 3,4460 | 3,4030 | 3,4460 | 3,4460 | 369 |
| 28 de mar. de 2024 | 3,3760 | 3,4180 | 3,3760 | 3,4180 | 3,4180 | 203 |
| 27 de mar. de 2024 | 3,3860 | 3,3870 | 3,3610 | 3,3800 | 3,3800 | 763 |
| 26 de mar. de 2024 | 3,3600 | 3,4040 | 3,3600 | 3,3860 | 3,3860 | 608 |
| 25 de mar. de 2024 | 3,3310 | 3,3580 | 3,3280 | 3,3540 | 3,3540 | 158 |
| 22 de mar. de 2024 | 3,3470 | 3,3560 | 3,3310 | 3,3490 | 3,3490 | 295 |
| 21 de mar. de 2024 | 3,3340 | 3,3650 | 3,3220 | 3,3570 | 3,3570 | 385 |
| 20 de mar. de 2024 | 3,4070 | 3,4070 | 3,3640 | 3,3730 | 3,3730 | 268 |
| 19 de mar. de 2024 | 3,4110 | 3,4410 | 3,3840 | 3,4090 | 3,4090 | 682 |
| 18 de mar. de 2024 | 3,3700 | 3,4060 | 3,3700 | 3,4060 | 3,4060 | 505 |
| 15 de mar. de 2024 | 3,3930 | 3,3930 | 3,3490 | 3,3490 | 3,3490 | 407 |
| 14 de mar. de 2024 | 3,3800 | 3,3820 | 3,3700 | 3,3820 | 3,3820 | 394 |
| 13 de mar. de 2024 | 3,3480 | 3,3580 | 3,3480 | 3,3580 | 3,3580 | 320 |
| 12 de mar. de 2024 | 3,3840 | 3,3840 | 3,3460 | 3,3520 | 3,3520 | 348 |
| 11 de mar. de 2024 | 3,3730 | 3,3730 | 3,3720 | 3,3720 | 3,3720 | 179 |
| 08 de mar. de 2024 | 3,4010 | 3,4230 | 3,4010 | 3,4080 | 3,4080 | 698 |
| 07 de mar. de 2024 | 3,4120 | 3,4380 | 3,3930 | 3,4130 | 3,4130 | 1.461 |
| 06 de mar. de 2024 | 3,4170 | 3,4580 | 3,4170 | 3,4280 | 3,4280 | 754 |
| 05 de mar. de 2024 | 3,4210 | 3,4370 | 3,4010 | 3,4370 | 3,4370 | 423 |
| 04 de mar. de 2024 | 3,4140 | 3,4450 | 3,4070 | 3,4260 | 3,4260 | 439 |
| 01 de mar. de 2024 | 3,3880 | 3,3930 | 3,3880 | 3,3890 | 3,3890 | 326 |
| 29 de fev. de 2024 | 3,4030 | 3,4030 | 3,3930 | 3,3930 | 3,3930 | 316 |
| 28 de fev. de 2024 | 3,3900 | 3,4040 | 3,3830 | 3,3990 | 3,3990 | 569 |
| 27 de fev. de 2024 | 3,3880 | 3,4000 | 3,3660 | 3,3770 | 3,3770 | 751 |
| 26 de fev. de 2024 | 3,3270 | 3,3520 | 3,3260 | 3,3510 | 3,3510 | 377 |
| 23 de fev. de 2024 | 3,3030 | 3,3210 | 3,3020 | 3,3100 | 3,3100 | 961 |
| 22 de fev. de 2024 | 3,3120 | 3,3450 | 3,2940 | 3,3450 | 3,3450 | 951 |
| 21 de fev. de 2024 | 3,3370 | 3,3570 | 3,2810 | 3,3080 | 3,3080 | 986 |
| 20 de fev. de 2024 | 3,2150 | 3,2590 | 3,2000 | 3,2350 | 3,2350 | 1.107 |
| 16 de fev. de 2024 | 3,2080 | 3,2400 | 3,1810 | 3,2280 | 3,2280 | 389 |
| 15 de fev. de 2024 | 3,2640 | 3,2760 | 3,2040 | 3,2290 | 3,2290 | 1.150 |
| 14 de fev. de 2024 | 3,3320 | 3,3320 | 3,2180 | 3,2560 | 3,2560 | 1.781 |
| 13 de fev. de 2024 | 3,3690 | 3,3690 | 3,3440 | 3,3520 | 3,3520 | 394 |
| 12 de fev. de 2024 | 3,3660 | 3,3730 | 3,3410 | 3,3580 | 3,3580 | 501 |
| 09 de fev. de 2024 | 3,3470 | 3,3640 | 3,3440 | 3,3640 | 3,3640 | 1.377 |
| 08 de fev. de 2024 | 3,3160 | 3,3470 | 3,3130 | 3,3460 | 3,3460 | 720 |
| 07 de fev. de 2024 | 3,3350 | 3,3350 | 3,3110 | 3,3250 | 3,3250 | 463 |
| 06 de fev. de 2024 | 3,3180 | 3,3310 | 3,3070 | 3,3210 | 3,3210 | 321 |
| 05 de fev. de 2024 | 3,3230 | 3,3410 | 3,3060 | 3,3410 | 3,3410 | 287 |
| 02 de fev. de 2024 | 3,3570 | 3,3570 | 3,3320 | 3,3340 | 3,3340 | 402 |
| 01 de fev. de 2024 | 3,3540 | 3,3540 | 3,3210 | 3,3360 | 3,3360 | 285 |
| 31 de jan. de 2024 | 3,3700 | 3,3780 | 3,3430 | 3,3430 | 3,3430 | 517 |
| *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.