Mercado abrirá em 2 h 35 min
BOVESPA
127.411,55 -339,38 (-0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.760,72 -632,56 (-1,10%) PETROLEO CRU
78,12 -0,54 (-0,69%) OURO
2.420,80 -5,10 (-0,21%) Bitcoin USD
70.096,16 -1.113,66 (-1,56%)
Natural Gas Oct 26 (NGV26.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 03:56PM EDT. Mercado aberto.
Período:
22 de mai. de 2023 - 22 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 21 de mai. de 2024 | 3,9010 | 3,9010 | 3,9010 | 3,9010 | 3,9010 | 522 |
| 20 de mai. de 2024 | 3,9110 | 3,9200 | 3,9110 | 3,9200 | 3,9200 | 522 |
| 17 de mai. de 2024 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 3,8990 | 973 |
| 16 de mai. de 2024 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 3,8850 | 1.151 |
| 15 de mai. de 2024 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 3,8450 | 679 |
| 14 de mai. de 2024 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 1.302 |
| 13 de mai. de 2024 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 3,7940 | 13 |
| 10 de mai. de 2024 | 3,7680 | 3,7920 | 3,7680 | 3,7920 | 3,7920 | 92 |
| 09 de mai. de 2024 | 3,7970 | 3,7970 | 3,7500 | 3,7580 | 3,7580 | 1.162 |
| 08 de mai. de 2024 | 3,8000 | 3,8070 | 3,8000 | 3,8070 | 3,8070 | 216 |
| 07 de mai. de 2024 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 3,8460 | 68 |
| 06 de mai. de 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 645 |
| 03 de mai. de 2024 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 3,8880 | 185 |
| 02 de mai. de 2024 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 3,9160 | 124 |
| 01 de mai. de 2024 | 3,9250 | 3,9290 | 3,9250 | 3,9290 | 3,9290 | 629 |
| 30 de abr. de 2024 | 3,9240 | 3,9410 | 3,9240 | 3,9410 | 3,9410 | 1.520 |
| 29 de abr. de 2024 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 3,9370 | 37 |
| 26 de abr. de 2024 | 3,9220 | 3,9220 | 3,9080 | 3,9220 | 3,9220 | 80 |
| 25 de abr. de 2024 | 3,9300 | 3,9300 | 3,9080 | 3,9080 | 3,9080 | 202 |
| 24 de abr. de 2024 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 1 |
| 23 de abr. de 2024 | 3,9080 | 3,9080 | 3,8920 | 3,8920 | 3,8920 | 9 |
| 22 de abr. de 2024 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 3,8930 | 8 |
| 19 de abr. de 2024 | 3,8800 | 3,8800 | 3,8740 | 3,8750 | 3,8750 | 288 |
| 18 de abr. de 2024 | 3,8630 | 3,8750 | 3,8630 | 3,8750 | 3,8750 | 52 |
| 17 de abr. de 2024 | 3,8930 | 3,8930 | 3,8750 | 3,8810 | 3,8810 | 125 |
| 16 de abr. de 2024 | 3,8800 | 3,8900 | 3,8800 | 3,8900 | 3,8900 | 150 |
| 15 de abr. de 2024 | 3,8500 | 3,8880 | 3,8500 | 3,8880 | 3,8880 | 329 |
| 12 de abr. de 2024 | 3,8130 | 3,8450 | 3,8130 | 3,8280 | 3,8280 | 21 |
| 11 de abr. de 2024 | 3,7970 | 3,7970 | 3,7920 | 3,7920 | 3,7920 | 576 |
| 10 de abr. de 2024 | 3,7440 | 3,7440 | 3,7400 | 3,7440 | 3,7440 | 45 |
| 09 de abr. de 2024 | 3,7350 | 3,7350 | 3,7130 | 3,7350 | 3,7350 | 96 |
| 08 de abr. de 2024 | 3,7070 | 3,7170 | 3,7070 | 3,7170 | 3,7170 | 7 |
| 05 de abr. de 2024 | 3,6950 | 3,7050 | 3,6950 | 3,6990 | 3,6990 | 31 |
| 04 de abr. de 2024 | 3,6920 | 3,7040 | 3,6920 | 3,7040 | 3,7040 | 33 |
| 03 de abr. de 2024 | 3,7000 | 3,7230 | 3,7000 | 3,7230 | 3,7230 | 25 |
| 02 de abr. de 2024 | 3,7250 | 3,7300 | 3,6900 | 3,7200 | 3,7200 | 215 |
| 01 de abr. de 2024 | 3,6750 | 3,7110 | 3,6750 | 3,7110 | 3,7110 | 10 |
| 28 de mar. de 2024 | 3,6550 | 3,7040 | 3,6550 | 3,7040 | 3,7040 | 377 |
| 27 de mar. de 2024 | 3,6350 | 3,6450 | 3,6350 | 3,6450 | 3,6450 | 7 |
| 26 de mar. de 2024 | 3,6300 | 3,6550 | 3,6300 | 3,6550 | 3,6550 | 217 |
| 25 de mar. de 2024 | 3,6260 | 3,6260 | 3,5950 | 3,6260 | 3,6260 | 7 |
| 22 de mar. de 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 21 de mar. de 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 20 de mar. de 2024 | 3,6600 | 3,6600 | 3,6510 | 3,6510 | 3,6510 | 4 |
| 19 de mar. de 2024 | 3,6400 | 3,6760 | 3,6400 | 3,6760 | 3,6760 | 123 |
| 18 de mar. de 2024 | 3,7000 | 3,7000 | 3,6700 | 3,6770 | 3,6770 | 24 |
| 15 de mar. de 2024 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 3,6380 | 9 |
| 14 de mar. de 2024 | 3,6710 | 3,6810 | 3,6710 | 3,6810 | 3,6810 | 22 |
| 13 de mar. de 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 500 |
| 12 de mar. de 2024 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 3,6560 | 8 |
| 11 de mar. de 2024 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | 3,6570 | - |
| 08 de mar. de 2024 | 3,6700 | 3,6700 | 3,6560 | 3,6560 | 3,6560 | 12 |
| 07 de mar. de 2024 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 3,6740 | 75 |
| 06 de mar. de 2024 | 3,6850 | 3,6890 | 3,6850 | 3,6880 | 3,6880 | 9 |
| 05 de mar. de 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 04 de mar. de 2024 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | 3,6810 | - |
| 01 de mar. de 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | - |
| 29 de fev. de 2024 | 3,6820 | 3,6820 | 3,6630 | 3,6630 | 3,6630 | 11 |
| 28 de fev. de 2024 | 3,6620 | 3,6730 | 3,6620 | 3,6730 | 3,6730 | 19 |
| 27 de fev. de 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 11 |
| 26 de fev. de 2024 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 3,6410 | 2.523 |
| 23 de fev. de 2024 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 3,6240 | 68 |
| 22 de fev. de 2024 | 3,6050 | 3,6510 | 3,6050 | 3,6510 | 3,6510 | 42 |
| 21 de fev. de 2024 | 3,5950 | 3,6150 | 3,5950 | 3,6150 | 3,6150 | 359 |
| 20 de fev. de 2024 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 3,5490 | 4 |
| 16 de fev. de 2024 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 3,5060 | 80 |
| 15 de fev. de 2024 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 3,5420 | 15 |
| 14 de fev. de 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 263 |
| 13 de fev. de 2024 | 3,6300 | 3,6330 | 3,6300 | 3,6330 | 3,6330 | 282 |
| 12 de fev. de 2024 | 3,6450 | 3,6450 | 3,6330 | 3,6330 | 3,6330 | 5 |
| 09 de fev. de 2024 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 3,6500 | 1.408 |
| 08 de fev. de 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 6 |
| 07 de fev. de 2024 | 3,6380 | 3,6460 | 3,6380 | 3,6460 | 3,6460 | 241 |
| 06 de fev. de 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 17 |
| 05 de fev. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 215 |
| 02 de fev. de 2024 | 3,6500 | 3,6500 | 3,6440 | 3,6440 | 3,6440 | 1.020 |
| 01 de fev. de 2024 | 3,6190 | 3,6190 | 3,6090 | 3,6090 | 3,6090 | 123 |
| 31 de jan. de 2024 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 3,6190 | 119 |
| 30 de jan. de 2024 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | 3,6070 | - |
| 29 de jan. de 2024 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | 3,6110 | - |
| 26 de jan. de 2024 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | 3,6470 | - |
| 25 de jan. de 2024 | 3,6500 | 3,6500 | 3,6280 | 3,6280 | 3,6280 | 194 |
| 24 de jan. de 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 38 |
| 23 de jan. de 2024 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | 3,7270 | 25 |
| 22 de jan. de 2024 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 3,6530 | 22 |
| 19 de jan. de 2024 | 3,7000 | 3,7000 | 3,6950 | 3,6990 | 3,6990 | 27 |
| 18 de jan. de 2024 | 3,7350 | 3,7460 | 3,7350 | 3,7460 | 3,7460 | 66 |
| 17 de jan. de 2024 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 3,7550 | 160 |
| 16 de jan. de 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 189 |
| 12 de jan. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 18 |
| 11 de jan. de 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3 |
| 10 de jan. de 2024 | 3,7460 | 3,7500 | 3,7460 | 3,7500 | 3,7500 | 23 |
| 09 de jan. de 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 85 |
| 08 de jan. de 2024 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 3,7880 | 821 |
| 05 de jan. de 2024 | 3,7500 | 3,7630 | 3,7500 | 3,7630 | 3,7630 | 1.270 |
| 04 de jan. de 2024 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 3,7210 | 163 |
| 03 de jan. de 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 16 |
| 02 de jan. de 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 30 |
| 29 de dez. de 2023 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 3,7070 | 637 |
| 28 de dez. de 2023 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | 3,6780 | 55 |
| *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.