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 Oct 28 (NGV28.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 11:09AM 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 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 2 |
| 20 de jun. de 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 2 |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 3,7710 | 2 |
| 17 de jun. de 2024 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | 3,7300 | - |
| 14 de jun. de 2024 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | 3,7290 | - |
| 13 de jun. de 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 26 |
| 12 de jun. de 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | - |
| 11 de jun. de 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 60 |
| 10 de jun. de 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 486 |
| 07 de jun. de 2024 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 3,7310 | 5 |
| 06 de jun. de 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 7 |
| 05 de jun. de 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3 |
| 04 de jun. de 2024 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 3,7250 | 12 |
| 03 de jun. de 2024 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 3,7520 | 6 |
| 31 de mai. de 2024 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 3,7390 | 1 |
| 30 de mai. de 2024 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 3,7640 | 1 |
| 29 de mai. de 2024 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 3,7630 | 6 |
| 28 de mai. de 2024 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | 3,8220 | - |
| 24 de mai. de 2024 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | 3,8180 | - |
| 23 de mai. de 2024 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 3,8280 | 2 |
| 22 de mai. de 2024 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3,8350 | 3 |
| 21 de mai. de 2024 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | 3,8590 | 1 |
| 20 de mai. de 2024 | 3,8600 | 3,8600 | 3,8290 | 3,8290 | 3,8290 | 7 |
| 17 de mai. de 2024 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | 3,8400 | - |
| 16 de mai. de 2024 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | 3,7810 | - |
| 15 de mai. de 2024 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | 3,7510 | - |
| 14 de mai. de 2024 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | 3,7330 | - |
| 13 de mai. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 10 de mai. de 2024 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | 3,7050 | - |
| 09 de mai. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 6 |
| 08 de mai. de 2024 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | 3,7180 | - |
| 07 de mai. de 2024 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | 3,7850 | - |
| 06 de mai. de 2024 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | 3,8420 | - |
| 03 de mai. de 2024 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | 3,8290 | - |
| 02 de mai. de 2024 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 3,8610 | 30 |
| 01 de mai. de 2024 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | 3,8560 | - |
| 30 de abr. de 2024 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | 3,8580 | - |
| 29 de abr. de 2024 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 3,8340 | 2 |
| 26 de abr. de 2024 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 3,8210 | 1 |
| 25 de abr. de 2024 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | 3,8140 | - |
| 24 de abr. de 2024 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 3,8070 | 1 |
| 23 de abr. de 2024 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | 3,8170 | - |
| 22 de abr. de 2024 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | - |
| 19 de abr. de 2024 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | 3,8250 | - |
| 18 de abr. de 2024 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | 3,8230 | - |
| 17 de abr. de 2024 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 3,8360 | 100 |
| 16 de abr. de 2024 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 3,8680 | 20 |
| 15 de abr. de 2024 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | 3,8050 | - |
| 12 de abr. de 2024 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | 3,7610 | - |
| 11 de abr. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 50 |
| 10 de abr. de 2024 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 3,6360 | 270 |
| 09 de abr. de 2024 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | 3,6140 | - |
| 08 de abr. de 2024 | 3,6370 | 3,6370 | 3,6310 | 3,6310 | 3,6310 | 1 |
| 05 de abr. de 2024 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | 3,6370 | - |
| 04 de abr. de 2024 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | 3,6300 | - |
| 03 de abr. de 2024 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 3,6320 | 40 |
| 02 de abr. de 2024 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | 3,6660 | - |
| 01 de abr. de 2024 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | 3,6170 | - |
| 28 de mar. de 2024 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | 3,5780 | - |
| 27 de mar. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 1 |
| 26 de mar. de 2024 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | 3,5670 | - |
| 25 de mar. de 2024 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | 3,5350 | - |
| 22 de mar. de 2024 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | 3,6030 | - |
| 21 de mar. de 2024 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 3,5610 | 635 |
| 20 de mar. de 2024 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | 3,5760 | - |
| 19 de mar. de 2024 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | 3,5970 | - |
| 18 de mar. de 2024 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | 3,5820 | - |
| 15 de mar. de 2024 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 3,5840 | 1 |
| 14 de mar. de 2024 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | 3,5930 | - |
| 13 de mar. de 2024 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | 3,5880 | - |
| 12 de mar. de 2024 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | 3,5910 | - |
| 11 de mar. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 08 de mar. de 2024 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | 3,5940 | - |
| 07 de mar. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 06 de mar. de 2024 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | 3,5480 | - |
| 05 de mar. de 2024 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | 3,5430 | - |
| 04 de mar. de 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| 01 de mar. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 29 de fev. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 1 |
| 28 de fev. de 2024 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | 3,5520 | - |
| 27 de fev. de 2024 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | 3,5320 | - |
| 26 de fev. de 2024 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | 3,5280 | - |
| 23 de fev. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 22 de fev. de 2024 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | 3,5700 | - |
| 21 de fev. de 2024 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | 3,5200 | - |
| 20 de fev. de 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 16 de fev. de 2024 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 15 de fev. de 2024 | 3,5200 | 3,5200 | 3,5130 | 3,5130 | 3,5130 | 501 |
| 14 de fev. de 2024 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | 3,5400 | - |
| 13 de fev. de 2024 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | 3,5680 | - |
| 12 de fev. de 2024 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | 3,5270 | - |
| 09 de fev. de 2024 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | 3,5460 | - |
| 08 de fev. de 2024 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | 3,5470 | - |
| 07 de fev. de 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 06 de fev. de 2024 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | 3,5640 | - |
| 05 de fev. de 2024 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | 3,5800 | - |
| 02 de fev. de 2024 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 01 de fev. de 2024 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | 3,5150 | - |
| 31 de jan. de 2024 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | 3,5180 | - |
| *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.