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
66.936,06 +1.355,91 (+2,07%)
Natural Gas Oct 30 (NGV30.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 09:07AM 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 |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | 3,8430 | - |
| 16 de mai. de 2024 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | 3,7720 | - |
| 15 de mai. de 2024 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | 3,7420 | - |
| 14 de mai. de 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 13 de mai. de 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 10 de mai. de 2024 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | 3,6710 | - |
| 09 de mai. de 2024 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | 3,6280 | - |
| 08 de mai. de 2024 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | 3,7130 | - |
| 07 de mai. de 2024 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | 3,7870 | - |
| 06 de mai. de 2024 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | 3,8440 | - |
| 03 de mai. de 2024 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | 3,8520 | - |
| 02 de mai. de 2024 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | 3,8500 | - |
| 01 de mai. de 2024 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | 3,8720 | - |
| 30 de abr. de 2024 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | 3,8740 | - |
| 29 de abr. de 2024 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | 3,8640 | - |
| 26 de abr. de 2024 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | 3,8950 | - |
| 25 de abr. de 2024 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | 3,9140 | - |
| 24 de abr. de 2024 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | 3,8900 | - |
| 23 de abr. de 2024 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | 3,9120 | - |
| 22 de abr. de 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 19 de abr. de 2024 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | 3,9400 | - |
| 18 de abr. de 2024 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | 3,9250 | - |
| 17 de abr. de 2024 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | 3,9380 | - |
| 16 de abr. de 2024 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | 3,9510 | - |
| 15 de abr. de 2024 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | 3,8960 | - |
| 12 de abr. de 2024 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | 3,8110 | - |
| 11 de abr. de 2024 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | 3,7430 | - |
| 10 de abr. de 2024 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | 3,6750 | - |
| 09 de abr. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 08 de abr. de 2024 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | 3,7100 | - |
| 05 de abr. de 2024 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | 3,7160 | - |
| 04 de abr. de 2024 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | 3,7090 | - |
| 03 de abr. de 2024 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | 3,7110 | - |
| 02 de abr. de 2024 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | 3,6400 | - |
| 01 de abr. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 28 de mar. de 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 27 de mar. de 2024 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | 3,4240 | - |
| 26 de mar. de 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 25 de mar. de 2024 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | 3,4370 | - |
| 22 de mar. de 2024 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | 3,5050 | - |
| 21 de mar. de 2024 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | 3,4630 | - |
| 20 de mar. de 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 19 de mar. de 2024 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | 3,5120 | - |
| 18 de mar. de 2024 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | 3,5250 | - |
| 15 de mar. de 2024 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | 3,4710 | - |
| 14 de mar. de 2024 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | 3,4800 | - |
| 13 de mar. de 2024 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | 3,4750 | - |
| 12 de mar. de 2024 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | 3,4780 | - |
| 11 de mar. de 2024 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | 3,4970 | - |
| 08 de mar. de 2024 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | 3,4810 | - |
| 07 de mar. de 2024 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | 3,4390 | - |
| 06 de mar. de 2024 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | 3,4350 | - |
| 05 de mar. de 2024 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | 3,4130 | - |
| 04 de mar. de 2024 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | 3,3810 | - |
| 01 de mar. de 2024 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | 3,3990 | - |
| 29 de fev. de 2024 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | 3,4270 | - |
| 28 de fev. de 2024 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | 3,4260 | - |
| 27 de fev. de 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 26 de fev. de 2024 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | 3,4020 | - |
| 23 de fev. de 2024 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | 3,3980 | - |
| 22 de fev. de 2024 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | 3,4450 | - |
| 21 de fev. de 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 20 de fev. de 2024 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | 3,3430 | - |
| 16 de fev. de 2024 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | 3,3310 | - |
| 15 de fev. de 2024 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | 3,3510 | - |
| 14 de fev. de 2024 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | 3,4190 | - |
| 13 de fev. de 2024 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | 3,4470 | - |
| 12 de fev. de 2024 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | 3,4060 | - |
| 09 de fev. de 2024 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | 3,4090 | - |
| 08 de fev. de 2024 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | 3,4100 | - |
| 07 de fev. de 2024 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | 3,4700 | - |
| 06 de fev. de 2024 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | 3,5170 | - |
| 05 de fev. de 2024 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | 3,5240 | - |
| 02 de fev. de 2024 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | 3,5560 | - |
| 01 de fev. de 2024 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | 3,4830 | - |
| 31 de jan. de 2024 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | 3,3860 | - |
| 30 de jan. de 2024 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | 3,3870 | - |
| 29 de jan. de 2024 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | 3,2530 | - |
| 26 de jan. de 2024 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | 3,3460 | - |
| 25 de jan. de 2024 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | 3,4160 | - |
| 24 de jan. de 2024 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | 3,5160 | - |
| 23 de jan. de 2024 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | 3,7230 | - |
| 22 de jan. de 2024 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | 3,6100 | - |
| 19 de jan. de 2024 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | 3,6260 | - |
| 18 de jan. de 2024 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | 3,6390 | - |
| 17 de jan. de 2024 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | 3,7120 | - |
| 16 de jan. de 2024 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | 3,6640 | - |
| 12 de jan. de 2024 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | 3,6820 | - |
| 11 de jan. de 2024 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | 3,6860 | - |
| 10 de jan. de 2024 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | 3,7830 | - |
| 09 de jan. de 2024 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | 3,8090 | - |
| 08 de jan. de 2024 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | 3,7320 | - |
| 05 de jan. de 2024 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | 3,7220 | - |
| 04 de jan. de 2024 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | 3,7200 | - |
| 03 de jan. de 2024 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | 3,6890 | - |
| 02 de jan. de 2024 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | 3,5380 | - |
| 29 de dez. de 2023 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | 3,5130 | - |
| 28 de dez. de 2023 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | 3,4930 | - |
| 27 de dez. de 2023 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | 3,5980 | - |
| 26 de dez. de 2023 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | 3,5790 | - |
| *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.