Mercado fechará em 1 h 23 min
BOVESPA
127.547,65 -203,27 (-0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.739,13 -654,15 (-1,14%) PETROLEO CRU
79,25 -0,55 (-0,69%) OURO
2.423,00 -15,50 (-0,64%) Bitcoin USD
69.697,66 +1.214,80 (+1,77%)
Natural Gas Dec 26 (NGZ26.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 02:28PM EDT. Mercado aberto.
Período:
21 de mai. de 2023 - 21 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 20 de mai. de 2024 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 4,6800 | 74 |
| 17 de mai. de 2024 | 4,6640 | 4,6650 | 4,6640 | 4,6650 | 4,6650 | 2 |
| 16 de mai. de 2024 | 4,6310 | 4,6440 | 4,6310 | 4,6440 | 4,6440 | 18 |
| 15 de mai. de 2024 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 4,6000 | 1 |
| 14 de mai. de 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | - |
| 13 de mai. de 2024 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | 4,5630 | - |
| 10 de mai. de 2024 | 4,5440 | 4,5520 | 4,5440 | 4,5520 | 4,5520 | 8 |
| 09 de mai. de 2024 | 4,5370 | 4,5370 | 4,5300 | 4,5370 | 4,5370 | 27 |
| 08 de mai. de 2024 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 4,5800 | 11 |
| 07 de mai. de 2024 | 4,6650 | 4,6650 | 4,6220 | 4,6220 | 4,6220 | 3 |
| 06 de mai. de 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 120 |
| 03 de mai. de 2024 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | 4,6720 | - |
| 02 de mai. de 2024 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | 4,7010 | - |
| 01 de mai. de 2024 | 4,7200 | 4,7230 | 4,7200 | 4,7230 | 4,7230 | 26 |
| 30 de abr. de 2024 | 4,7210 | 4,7420 | 4,7210 | 4,7420 | 4,7420 | 143 |
| 29 de abr. de 2024 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 4,7260 | 118 |
| 26 de abr. de 2024 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 4,6970 | 117 |
| 25 de abr. de 2024 | 4,6740 | 4,6760 | 4,6740 | 4,6760 | 4,6760 | 3 |
| 24 de abr. de 2024 | 4,6990 | 4,7000 | 4,6820 | 4,6910 | 4,6910 | 48 |
| 23 de abr. de 2024 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 4,6580 | 14 |
| 22 de abr. de 2024 | 4,6600 | 4,6690 | 4,6600 | 4,6690 | 4,6690 | 18 |
| 19 de abr. de 2024 | 4,6450 | 4,6450 | 4,6420 | 4,6440 | 4,6440 | 25 |
| 18 de abr. de 2024 | 4,6400 | 4,6400 | 4,6310 | 4,6350 | 4,6350 | 56 |
| 17 de abr. de 2024 | 4,6300 | 4,6460 | 4,6300 | 4,6460 | 4,6460 | 880 |
| 16 de abr. de 2024 | 4,6580 | 4,7020 | 4,6580 | 4,6620 | 4,6620 | 18 |
| 15 de abr. de 2024 | 4,6260 | 4,6620 | 4,6190 | 4,6620 | 4,6620 | 93 |
| 12 de abr. de 2024 | 4,5950 | 4,6090 | 4,5870 | 4,6090 | 4,6090 | 857 |
| 11 de abr. de 2024 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 4,5430 | 255 |
| 10 de abr. de 2024 | 4,4800 | 4,4800 | 4,4760 | 4,4800 | 4,4800 | 27 |
| 09 de abr. de 2024 | 4,4600 | 4,4680 | 4,4500 | 4,4680 | 4,4680 | 82 |
| 08 de abr. de 2024 | 4,4420 | 4,4420 | 4,4370 | 4,4370 | 4,4370 | 7 |
| 05 de abr. de 2024 | 4,4220 | 4,4300 | 4,4200 | 4,4200 | 4,4200 | 551 |
| 04 de abr. de 2024 | 4,4170 | 4,4250 | 4,4170 | 4,4250 | 4,4250 | 109 |
| 03 de abr. de 2024 | 4,4300 | 4,4500 | 4,4300 | 4,4480 | 4,4480 | 385 |
| 02 de abr. de 2024 | 4,4290 | 4,4350 | 4,4290 | 4,4310 | 4,4310 | 109 |
| 01 de abr. de 2024 | 4,3750 | 4,4220 | 4,3750 | 4,4220 | 4,4220 | 193 |
| 28 de mar. de 2024 | 4,3650 | 4,4080 | 4,3650 | 4,4080 | 4,4080 | 27 |
| 27 de mar. de 2024 | 4,3700 | 4,3700 | 4,3600 | 4,3640 | 4,3640 | 106 |
| 26 de mar. de 2024 | 4,3550 | 4,3800 | 4,3550 | 4,3700 | 4,3700 | 9 |
| 25 de mar. de 2024 | 4,3580 | 4,3580 | 4,3450 | 4,3560 | 4,3560 | 7 |
| 22 de mar. de 2024 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | 4,3580 | - |
| 21 de mar. de 2024 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 4,3640 | 20 |
| 20 de mar. de 2024 | 4,3880 | 4,3880 | 4,3740 | 4,3740 | 4,3740 | 3 |
| 19 de mar. de 2024 | 4,4050 | 4,4050 | 4,3990 | 4,3990 | 4,3990 | 35 |
| 18 de mar. de 2024 | 4,3810 | 4,4080 | 4,3810 | 4,4080 | 4,4080 | 16 |
| 15 de mar. de 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 1 |
| 14 de mar. de 2024 | 4,4050 | 4,4240 | 4,3950 | 4,4240 | 4,4240 | 48 |
| 13 de mar. de 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 50 |
| 12 de mar. de 2024 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 6 |
| 11 de mar. de 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 230 |
| 08 de mar. de 2024 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | 4,4160 | - |
| 07 de mar. de 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4 |
| 06 de mar. de 2024 | 4,4600 | 4,4610 | 4,4300 | 4,4610 | 4,4610 | 25 |
| 05 de mar. de 2024 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | 4,4620 | - |
| 04 de mar. de 2024 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 4,4540 | 2 |
| 01 de mar. de 2024 | 4,4310 | 4,4310 | 4,4170 | 4,4170 | 4,4170 | 1 |
| 29 de fev. de 2024 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 4,4380 | 1 |
| 28 de fev. de 2024 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 4,4700 | 13 |
| 27 de fev. de 2024 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 4,4420 | 36 |
| 26 de fev. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 23 |
| 23 de fev. de 2024 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 4,4230 | 15 |
| 22 de fev. de 2024 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 4,4490 | 57 |
| 21 de fev. de 2024 | 4,4100 | 4,4120 | 4,4100 | 4,4120 | 4,4120 | 52 |
| 20 de fev. de 2024 | 4,3500 | 4,3520 | 4,3500 | 4,3520 | 4,3520 | 1 |
| 16 de fev. de 2024 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | 4,3170 | - |
| 15 de fev. de 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 14 de fev. de 2024 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4,4040 | 4 |
| 13 de fev. de 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 46 |
| 12 de fev. de 2024 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 4,4220 | 16 |
| 09 de fev. de 2024 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | 4,4410 | - |
| 08 de fev. de 2024 | 4,4250 | 4,4400 | 4,4200 | 4,4400 | 4,4400 | 10 |
| 07 de fev. de 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 91 |
| 06 de fev. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 18 |
| 05 de fev. de 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 02 de fev. de 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | - |
| 01 de fev. de 2024 | 4,4200 | 4,4200 | 4,4160 | 4,4160 | 4,4160 | 9 |
| 31 de jan. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 94 |
| 30 de jan. de 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 29 de jan. de 2024 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | 4,4020 | - |
| 26 de jan. de 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
| 25 de jan. de 2024 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 4,4200 | 11 |
| 24 de jan. de 2024 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 4,5090 | 23 |
| 23 de jan. de 2024 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | 4,5400 | - |
| 22 de jan. de 2024 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 4,4760 | 42 |
| 19 de jan. de 2024 | 4,4900 | 4,5000 | 4,4900 | 4,4980 | 4,4980 | 46 |
| 18 de jan. de 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 5 |
| 17 de jan. de 2024 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 4,4940 | 21 |
| 16 de jan. de 2024 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 4,4480 | 27 |
| 12 de jan. de 2024 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 4,4500 | 13 |
| 11 de jan. de 2024 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 4,4400 | 3 |
| 10 de jan. de 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 1 |
| 09 de jan. de 2024 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 4,4800 | 3 |
| 08 de jan. de 2024 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 4,4970 | 16 |
| 05 de jan. de 2024 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | 4,4720 | - |
| 04 de jan. de 2024 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 4,4310 | 8 |
| 03 de jan. de 2024 | 4,4360 | 4,4440 | 4,4360 | 4,4360 | 4,4360 | 4 |
| 02 de jan. de 2024 | 4,4380 | 4,4500 | 4,4380 | 4,4380 | 4,4380 | 1 |
| 29 de dez. de 2023 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | 4,4360 | - |
| 28 de dez. de 2023 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | 4,4070 | - |
| 27 de dez. de 2023 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | 4,3740 | - |
| *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.