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
66.851,53 +936,33 (+1,42%)
Natural Gas Nov 24 (NGX24.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:51PM EDT
Período:
18 de mai. de 2023 - 18 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 | 3,1240 | 3,1710 | 3,1170 | 3,1530 | 3,1530 | 21.582 |
| 16 de mai. de 2024 | 3,0820 | 3,1610 | 3,0660 | 3,1180 | 3,1180 | 21.582 |
| 15 de mai. de 2024 | 3,0310 | 3,0860 | 3,0180 | 3,0800 | 3,0800 | 17.890 |
| 14 de mai. de 2024 | 3,0410 | 3,0620 | 2,9950 | 3,0240 | 3,0240 | 12.618 |
| 13 de mai. de 2024 | 2,9450 | 3,0510 | 2,9300 | 3,0460 | 3,0460 | 19.429 |
| 10 de mai. de 2024 | 3,0120 | 3,0290 | 2,9500 | 2,9610 | 2,9610 | 29.549 |
| 09 de mai. de 2024 | 3,0050 | 3,0450 | 2,9790 | 3,0080 | 3,0080 | 39.615 |
| 08 de mai. de 2024 | 3,0450 | 3,0880 | 3,0030 | 3,0170 | 3,0170 | 22.593 |
| 07 de mai. de 2024 | 3,0550 | 3,0680 | 3,0190 | 3,0400 | 3,0400 | 22.280 |
| 06 de mai. de 2024 | 3,0410 | 3,1010 | 3,0060 | 3,0510 | 3,0510 | 13.802 |
| 03 de mai. de 2024 | 2,9790 | 3,0360 | 2,9590 | 3,0300 | 3,0300 | 11.013 |
| 02 de mai. de 2024 | 2,9430 | 2,9940 | 2,9300 | 2,9840 | 2,9840 | 9.645 |
| 01 de mai. de 2024 | 2,9720 | 2,9740 | 2,9330 | 2,9410 | 2,9410 | 11.830 |
| 30 de abr. de 2024 | 3,0200 | 3,0380 | 2,9600 | 2,9810 | 2,9810 | 16.934 |
| 29 de abr. de 2024 | 2,9490 | 3,0280 | 2,9440 | 3,0100 | 3,0100 | 12.310 |
| 26 de abr. de 2024 | 2,9990 | 3,0050 | 2,9360 | 2,9430 | 2,9430 | 8.670 |
| 25 de abr. de 2024 | 2,9660 | 2,9970 | 2,9450 | 2,9910 | 2,9910 | 8.905 |
| 24 de abr. de 2024 | 3,0510 | 3,0650 | 2,9550 | 2,9700 | 2,9700 | 11.787 |
| 23 de abr. de 2024 | 2,9880 | 3,0610 | 2,9750 | 3,0280 | 3,0280 | 8.779 |
| 22 de abr. de 2024 | 2,9320 | 2,9920 | 2,9140 | 2,9900 | 2,9900 | 8.324 |
| 19 de abr. de 2024 | 2,9550 | 2,9800 | 2,9340 | 2,9390 | 2,9390 | 8.880 |
| 18 de abr. de 2024 | 2,9230 | 2,9470 | 2,9200 | 2,9390 | 2,9390 | 7.798 |
| 17 de abr. de 2024 | 2,9140 | 2,9380 | 2,8880 | 2,9200 | 2,9200 | 8.032 |
| 16 de abr. de 2024 | 2,8930 | 2,9860 | 2,8710 | 2,9440 | 2,9440 | 12.678 |
| 15 de abr. de 2024 | 2,9350 | 2,9430 | 2,8810 | 2,8940 | 2,8940 | 10.401 |
| 12 de abr. de 2024 | 2,9160 | 2,9540 | 2,9080 | 2,9460 | 2,9460 | 8.317 |
| 11 de abr. de 2024 | 2,9410 | 2,9620 | 2,9190 | 2,9250 | 2,9250 | 13.181 |
| 10 de abr. de 2024 | 2,9630 | 2,9870 | 2,9410 | 2,9590 | 2,9590 | 8.888 |
| 09 de abr. de 2024 | 2,9510 | 2,9930 | 2,9280 | 2,9460 | 2,9460 | 11.512 |
| 08 de abr. de 2024 | 2,8830 | 2,9550 | 2,8830 | 2,9480 | 2,9480 | 7.965 |
| 05 de abr. de 2024 | 2,8840 | 2,9270 | 2,8740 | 2,9010 | 2,9010 | 7.871 |
| 04 de abr. de 2024 | 2,9640 | 2,9640 | 2,8890 | 2,8960 | 2,8960 | 9.761 |
| 03 de abr. de 2024 | 2,9860 | 3,0150 | 2,9540 | 2,9630 | 2,9630 | 7.428 |
| 02 de abr. de 2024 | 3,0040 | 3,0130 | 2,9460 | 3,0090 | 3,0090 | 10.823 |
| 01 de abr. de 2024 | 2,9150 | 3,0060 | 2,9130 | 2,9970 | 2,9970 | 10.330 |
| 28 de mar. de 2024 | 2,8800 | 2,9390 | 2,8680 | 2,9300 | 2,9300 | 6.606 |
| 27 de mar. de 2024 | 2,9100 | 2,9100 | 2,8570 | 2,8700 | 2,8700 | 5.942 |
| 26 de mar. de 2024 | 2,9190 | 2,9480 | 2,9070 | 2,9190 | 2,9190 | 5.681 |
| 25 de mar. de 2024 | 2,9070 | 2,9260 | 2,8780 | 2,9100 | 2,9100 | 3.426 |
| 22 de mar. de 2024 | 2,9330 | 2,9350 | 2,8940 | 2,9140 | 2,9140 | 4.528 |
| 21 de mar. de 2024 | 2,9420 | 2,9420 | 2,9060 | 2,9260 | 2,9260 | 8.362 |
| 20 de mar. de 2024 | 3,0350 | 3,0350 | 2,9420 | 2,9620 | 2,9620 | 6.922 |
| 19 de mar. de 2024 | 3,0110 | 3,0470 | 2,9920 | 3,0200 | 3,0200 | 9.113 |
| 18 de mar. de 2024 | 2,9930 | 3,0450 | 2,9850 | 3,0120 | 3,0120 | 8.796 |
| 15 de mar. de 2024 | 3,0210 | 3,0340 | 2,9570 | 2,9610 | 2,9610 | 6.603 |
| 14 de mar. de 2024 | 2,9630 | 3,0310 | 2,9360 | 3,0210 | 3,0210 | 14.117 |
| 13 de mar. de 2024 | 2,9340 | 2,9610 | 2,8940 | 2,9470 | 2,9470 | 9.540 |
| 12 de mar. de 2024 | 2,9270 | 2,9650 | 2,9110 | 2,9330 | 2,9330 | 7.460 |
| 11 de mar. de 2024 | 2,9750 | 2,9880 | 2,9230 | 2,9370 | 2,9370 | 5.909 |
| 08 de mar. de 2024 | 2,9600 | 2,9910 | 2,9330 | 2,9630 | 2,9630 | 7.362 |
| 07 de mar. de 2024 | 3,0240 | 3,0250 | 2,9450 | 2,9660 | 2,9660 | 7.973 |
| 06 de mar. de 2024 | 3,0540 | 3,0850 | 3,0170 | 3,0300 | 3,0300 | 3.756 |
| 05 de mar. de 2024 | 3,0560 | 3,1100 | 3,0390 | 3,0670 | 3,0670 | 9.396 |
| 04 de mar. de 2024 | 3,0270 | 3,1130 | 3,0270 | 3,0710 | 3,0710 | 10.028 |
| 01 de mar. de 2024 | 3,0080 | 3,0170 | 2,9630 | 2,9920 | 2,9920 | 4.494 |
| 29 de fev. de 2024 | 3,0140 | 3,0340 | 2,9900 | 3,0250 | 3,0250 | 11.057 |
| 28 de fev. de 2024 | 2,9910 | 3,0560 | 2,9700 | 3,0370 | 3,0370 | 6.430 |
| 27 de fev. de 2024 | 2,9160 | 3,0150 | 2,9130 | 2,9970 | 2,9970 | 8.062 |
| 26 de fev. de 2024 | 2,8800 | 2,9570 | 2,8800 | 2,9290 | 2,9290 | 4.234 |
| 23 de fev. de 2024 | 2,9760 | 2,9760 | 2,8670 | 2,8720 | 2,8720 | 6.604 |
| 22 de fev. de 2024 | 2,9440 | 2,9950 | 2,8780 | 2,9700 | 2,9700 | 11.125 |
| 21 de fev. de 2024 | 2,8840 | 2,9480 | 2,8380 | 2,9280 | 2,9280 | 13.904 |
| 20 de fev. de 2024 | 2,7220 | 2,8680 | 2,6960 | 2,7180 | 2,7180 | 6.881 |
| 16 de fev. de 2024 | 2,7540 | 2,7680 | 2,7100 | 2,7540 | 2,7540 | 6.865 |
| 15 de fev. de 2024 | 2,7530 | 2,7950 | 2,7140 | 2,7320 | 2,7320 | 9.689 |
| 14 de fev. de 2024 | 2,8590 | 2,8640 | 2,7410 | 2,7600 | 2,7600 | 9.179 |
| 13 de fev. de 2024 | 2,8860 | 2,9090 | 2,8310 | 2,8640 | 2,8640 | 11.522 |
| 12 de fev. de 2024 | 2,8940 | 2,9450 | 2,8800 | 2,8990 | 2,8990 | 10.155 |
| 09 de fev. de 2024 | 2,9270 | 2,9400 | 2,8770 | 2,9350 | 2,9350 | 9.912 |
| 08 de fev. de 2024 | 2,9420 | 2,9550 | 2,9040 | 2,9430 | 2,9430 | 14.118 |
| 07 de fev. de 2024 | 2,9470 | 2,9680 | 2,9210 | 2,9390 | 2,9390 | 10.265 |
| 06 de fev. de 2024 | 2,9830 | 2,9930 | 2,9460 | 2,9570 | 2,9570 | 5.945 |
| 05 de fev. de 2024 | 3,0340 | 3,0450 | 2,9840 | 3,0190 | 3,0190 | 5.331 |
| 02 de fev. de 2024 | 3,0260 | 3,0500 | 2,9990 | 3,0410 | 3,0410 | 4.671 |
| 01 de fev. de 2024 | 3,0790 | 3,0910 | 3,0050 | 3,0220 | 3,0220 | 5.888 |
| 31 de jan. de 2024 | 3,0360 | 3,0900 | 3,0070 | 3,0500 | 3,0500 | 3.608 |
| 30 de jan. de 2024 | 3,0250 | 3,0670 | 3,0000 | 3,0480 | 3,0480 | 3.338 |
| 29 de jan. de 2024 | 3,1230 | 3,1230 | 3,0080 | 3,0280 | 3,0280 | 5.193 |
| 26 de jan. de 2024 | 3,1170 | 3,1560 | 3,0710 | 3,1390 | 3,1390 | 3.454 |
| 25 de jan. de 2024 | 3,1860 | 3,2180 | 3,0940 | 3,1230 | 3,1230 | 5.022 |
| 24 de jan. de 2024 | 3,1420 | 3,1960 | 3,1120 | 3,1810 | 3,1810 | 7.039 |
| 23 de jan. de 2024 | 3,0400 | 3,1310 | 3,0080 | 3,1180 | 3,1180 | 7.110 |
| 22 de jan. de 2024 | 3,0800 | 3,0910 | 3,0260 | 3,0400 | 3,0400 | 6.566 |
| 19 de jan. de 2024 | 3,2400 | 3,2430 | 3,0950 | 3,1390 | 3,1390 | 9.409 |
| 18 de jan. de 2024 | 3,2600 | 3,2650 | 3,2060 | 3,2420 | 3,2420 | 4.616 |
| 17 de jan. de 2024 | 3,2250 | 3,3060 | 3,2110 | 3,2830 | 3,2830 | 3.469 |
| 16 de jan. de 2024 | 3,2820 | 3,2940 | 3,2080 | 3,2530 | 3,2530 | 5.199 |
| 12 de jan. de 2024 | 3,3130 | 3,3660 | 3,2870 | 3,3610 | 3,3610 | 5.297 |
| 11 de jan. de 2024 | 3,2710 | 3,3780 | 3,2420 | 3,2990 | 3,2990 | 5.126 |
| 10 de jan. de 2024 | 3,3380 | 3,3420 | 3,2580 | 3,2920 | 3,2920 | 6.266 |
| 09 de jan. de 2024 | 3,2510 | 3,4290 | 3,2490 | 3,3690 | 3,3690 | 4.955 |
| 08 de jan. de 2024 | 3,2840 | 3,2920 | 3,1590 | 3,2890 | 3,2890 | 3.660 |
| 05 de jan. de 2024 | 3,2320 | 3,2920 | 3,1760 | 3,2880 | 3,2880 | 3.032 |
| 04 de jan. de 2024 | 3,1840 | 3,2510 | 3,1760 | 3,2360 | 3,2360 | 3.681 |
| 03 de jan. de 2024 | 3,1370 | 3,1910 | 3,1340 | 3,1640 | 3,1640 | 3.072 |
| 02 de jan. de 2024 | 3,1380 | 3,1750 | 3,1070 | 3,1370 | 3,1370 | 4.899 |
| 29 de dez. de 2023 | 3,1060 | 3,1320 | 3,0790 | 3,0910 | 3,0910 | 3.188 |
| 28 de dez. de 2023 | 3,0300 | 3,1100 | 3,0150 | 3,0960 | 3,0960 | 2.507 |
| 27 de dez. de 2023 | 3,0590 | 3,0990 | 3,0260 | 3,0320 | 3,0320 | 2.074 |
| 26 de dez. de 2023 | 3,0140 | 3,0430 | 2,9910 | 3,0160 | 3,0160 | 1.435 |
| *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.