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
66.850,67 +1.643,97 (+2,52%)
Natural Gas Sep 28 (NGU28.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 11:30AM 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 |
|---|---|---|---|---|---|---|
| 16 de mai. de 2024 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | 3,7360 | - |
| 15 de mai. de 2024 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | 3,7060 | - |
| 14 de mai. de 2024 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | 3,6880 | - |
| 13 de mai. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 10 de mai. de 2024 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | 3,6600 | - |
| 09 de mai. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 6 |
| 08 de mai. de 2024 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | 3,6730 | - |
| 07 de mai. de 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 06 de mai. de 2024 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | 3,8000 | - |
| 03 de mai. de 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
| 02 de mai. de 2024 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | 3,8190 | - |
| 01 de mai. de 2024 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | 3,8150 | - |
| 30 de abr. de 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 29 de abr. de 2024 | 3,8040 | 3,8040 | 3,7920 | 3,7920 | 3,7920 | 3 |
| 26 de abr. de 2024 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 3,7790 | 1 |
| 25 de abr. de 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 24 de abr. de 2024 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 3,7650 | 1 |
| 23 de abr. de 2024 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | 3,7760 | - |
| 22 de abr. de 2024 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | 3,7800 | - |
| 19 de abr. de 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | - |
| 18 de abr. de 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 17 de abr. de 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | - |
| 16 de abr. de 2024 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | 3,7980 | - |
| 15 de abr. de 2024 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | 3,7540 | - |
| 12 de abr. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 11 de abr. de 2024 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | 3,6680 | - |
| 10 de abr. de 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | - |
| 09 de abr. de 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | - |
| 08 de abr. de 2024 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | 3,5770 | - |
| 05 de abr. de 2024 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | 3,5830 | - |
| 04 de abr. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 03 de abr. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 02 de abr. de 2024 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | 3,6120 | - |
| 01 de abr. de 2024 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | 3,5630 | - |
| 28 de mar. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 27 de mar. de 2024 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 3,4980 | 1 |
| 26 de mar. de 2024 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 25 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 22 de mar. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 21 de mar. de 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | - |
| 20 de mar. de 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 19 de mar. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 18 de mar. de 2024 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | 3,5220 | - |
| 15 de mar. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 1 |
| 14 de mar. de 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 13 de mar. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 12 de mar. de 2024 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | 3,5310 | - |
| 11 de mar. de 2024 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | 3,5500 | - |
| 08 de mar. de 2024 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | 3,5340 | - |
| 07 de mar. de 2024 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | 3,4920 | - |
| 06 de mar. de 2024 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | 3,4880 | - |
| 05 de mar. de 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 04 de mar. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 01 de mar. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 29 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 1 |
| 28 de fev. de 2024 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | 3,4910 | - |
| 27 de fev. de 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 26 de fev. de 2024 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | 3,4670 | - |
| 23 de fev. de 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 22 de fev. de 2024 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | 3,5100 | - |
| 21 de fev. de 2024 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | 3,4600 | - |
| 20 de fev. de 2024 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | 3,4150 | - |
| 16 de fev. de 2024 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | 3,4250 | - |
| 15 de fev. de 2024 | 3,4520 | 3,4520 | 3,4450 | 3,4450 | 3,4450 | 1 |
| 14 de fev. de 2024 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | 3,4720 | - |
| 13 de fev. de 2024 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | 3,5000 | - |
| 12 de fev. de 2024 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | 3,4590 | - |
| 09 de fev. de 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 08 de fev. de 2024 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | 3,4790 | - |
| 07 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 06 de fev. de 2024 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | 3,4950 | - |
| 05 de fev. de 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 02 de fev. de 2024 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | 3,5330 | - |
| 01 de fev. de 2024 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | 3,4500 | - |
| 31 de jan. de 2024 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | 3,4540 | - |
| 30 de jan. de 2024 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | 3,4280 | - |
| 29 de jan. de 2024 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | 3,4490 | - |
| 26 de jan. de 2024 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | 3,4740 | - |
| 25 de jan. de 2024 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | 3,4560 | - |
| 24 de jan. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 23 de jan. de 2024 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | 3,5810 | - |
| 22 de jan. de 2024 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | 3,4680 | - |
| 19 de jan. de 2024 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | 3,5390 | - |
| 18 de jan. de 2024 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | 3,5960 | - |
| 17 de jan. de 2024 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | 3,5950 | - |
| 16 de jan. de 2024 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | 3,5540 | - |
| 12 de jan. de 2024 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | 3,5720 | - |
| 11 de jan. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 10 de jan. de 2024 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | 3,6160 | - |
| 09 de jan. de 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 08 de jan. de 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 05 de jan. de 2024 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | 3,6010 | - |
| 04 de jan. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 03 de jan. de 2024 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | 3,5650 | - |
| 02 de jan. de 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 29 de dez. de 2023 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | 3,5360 | - |
| 28 de dez. de 2023 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | - |
| 27 de dez. de 2023 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 26 de dez. de 2023 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 22 de dez. de 2023 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | 3,5370 | - |
| *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.