Mercado fechado
BOVESPA
124.307,83 +1.666,53 (+1,36%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.310,96 -157,05 (-0,30%) PETROLEO CRU
81,81 +0,91 (+1,12%) OURO
2.338,70 +25,50 (+1,10%) Bitcoin USD
61.453,62 +454,83 (+0,75%)
Natural Gas Dec 27 (NGZ27.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 11:09AM EDT. Mercado aberto.
Período:
27 de jun. de 2023 - 27 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 26 de jun. de 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 25 |
| 25 de jun. de 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 25 |
| 24 de jun. de 2024 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 4,4530 | 13 |
| 21 de jun. de 2024 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 4,4460 | 1 |
| 20 de jun. de 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 1 |
| 19 de jun. de 2024 | - | - | - | - | - | - |
| 18 de jun. de 2024 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 4,5160 | 5 |
| 17 de jun. de 2024 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 4,4870 | 1 |
| 14 de jun. de 2024 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | 4,4990 | - |
| 13 de jun. de 2024 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | 4,5010 | - |
| 12 de jun. de 2024 | 4,5100 | 4,5260 | 4,5100 | 4,5260 | 4,5260 | 8 |
| 11 de jun. de 2024 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | 4,5330 | - |
| 10 de jun. de 2024 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | 4,5080 | - |
| 07 de jun. de 2024 | 4,5030 | 4,5030 | 4,5030 | 4,5030 | 4,5030 | - |
| 06 de jun. de 2024 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | 4,5210 | 9 |
| 05 de jun. de 2024 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | 4,4770 | - |
| 04 de jun. de 2024 | 4,5000 | 4,5000 | 4,4850 | 4,4850 | 4,4850 | 1 |
| 03 de jun. de 2024 | 4,5220 | 4,5220 | 4,5220 | 4,5220 | 4,5220 | 5 |
| 31 de mai. de 2024 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | 4,5150 | - |
| 30 de mai. de 2024 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | 4,5280 | - |
| 29 de mai. de 2024 | 4,5580 | 4,5740 | 4,5580 | 4,5740 | 4,5740 | 2 |
| 28 de mai. de 2024 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 4,5750 | 2 |
| 24 de mai. de 2024 | 4,5890 | 4,5890 | 4,5600 | 4,5600 | 4,5600 | 1 |
| 23 de mai. de 2024 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 4,5970 | 5 |
| 22 de mai. de 2024 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 4,6500 | 53 |
| 21 de mai. de 2024 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 4,6410 | 10 |
| 20 de mai. de 2024 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 4,6200 | 15 |
| 17 de mai. de 2024 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | 4,6480 | - |
| 16 de mai. de 2024 | 4,6010 | 4,6080 | 4,6010 | 4,6080 | 4,6080 | 1 |
| 15 de mai. de 2024 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | 4,5710 | - |
| 14 de mai. de 2024 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | 4,5520 | - |
| 13 de mai. de 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | - |
| 10 de mai. de 2024 | 4,5250 | 4,5410 | 4,5250 | 4,5410 | 4,5410 | 1 |
| 09 de mai. de 2024 | 4,5310 | 4,5310 | 4,5110 | 4,5110 | 4,5110 | 12 |
| 08 de mai. de 2024 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 4,5440 | 1 |
| 07 de mai. de 2024 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | 4,5720 | - |
| 06 de mai. de 2024 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | 4,6230 | - |
| 03 de mai. de 2024 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | 4,6100 | - |
| 02 de mai. de 2024 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | 4,6510 | - |
| 01 de mai. de 2024 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | 4,6730 | - |
| 30 de abr. de 2024 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | 4,6860 | - |
| 29 de abr. de 2024 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 4,6810 | 2 |
| 26 de abr. de 2024 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 4,6640 | 1 |
| 25 de abr. de 2024 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 4,6740 | 42 |
| 24 de abr. de 2024 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | 4,6570 | - |
| 23 de abr. de 2024 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | 4,6660 | - |
| 22 de abr. de 2024 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | 4,6530 | - |
| 19 de abr. de 2024 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | 4,6430 | - |
| 18 de abr. de 2024 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | 4,6470 | - |
| 17 de abr. de 2024 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 4,6270 | 59 |
| 16 de abr. de 2024 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | 4,6610 | - |
| 15 de abr. de 2024 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | 4,6550 | - |
| 12 de abr. de 2024 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | 4,6290 | - |
| 11 de abr. de 2024 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 4,5790 | 5 |
| 10 de abr. de 2024 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 4,4820 | 1 |
| 09 de abr. de 2024 | 4,4650 | 4,4650 | 4,4290 | 4,4290 | 4,4290 | 1 |
| 08 de abr. de 2024 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | 4,4340 | - |
| 05 de abr. de 2024 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | 4,4320 | - |
| 04 de abr. de 2024 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | 4,4210 | - |
| 03 de abr. de 2024 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 4,4450 | 1 |
| 02 de abr. de 2024 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | 4,4280 | - |
| 01 de abr. de 2024 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | 4,3910 | - |
| 28 de mar. de 2024 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | 4,3940 | - |
| 27 de mar. de 2024 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | 4,3520 | - |
| 26 de mar. de 2024 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | 4,3820 | - |
| 25 de mar. de 2024 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | 4,3410 | - |
| 22 de mar. de 2024 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | 4,3550 | - |
| 21 de mar. de 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 20 de mar. de 2024 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 4,3480 | 1 |
| 19 de mar. de 2024 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | 4,3690 | - |
| 18 de mar. de 2024 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | 4,3810 | - |
| 15 de mar. de 2024 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 4,3340 | 1 |
| 14 de mar. de 2024 | 4,3340 | 4,3450 | 4,3340 | 4,3450 | 4,3450 | 30 |
| 13 de mar. de 2024 | 4,3600 | 4,3600 | 4,3340 | 4,3340 | 4,3340 | 1 |
| 12 de mar. de 2024 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | 4,3330 | - |
| 11 de mar. de 2024 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | 4,3200 | - |
| 08 de mar. de 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 07 de mar. de 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 06 de mar. de 2024 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 4,3950 | 1 |
| 05 de mar. de 2024 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | 4,3920 | - |
| 04 de mar. de 2024 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | 4,3960 | - |
| 01 de mar. de 2024 | 4,3980 | 4,3980 | 4,3940 | 4,3940 | 4,3940 | 1 |
| 29 de fev. de 2024 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 4,4090 | 2 |
| 28 de fev. de 2024 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 4,4010 | 9 |
| 27 de fev. de 2024 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | 4,3890 | - |
| 26 de fev. de 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | - |
| 23 de fev. de 2024 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | 4,3790 | - |
| 22 de fev. de 2024 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | 4,4270 | - |
| 21 de fev. de 2024 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 11 |
| 20 de fev. de 2024 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | 4,3440 | - |
| 16 de fev. de 2024 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | 4,3560 | - |
| 15 de fev. de 2024 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 4,3850 | 5 |
| 14 de fev. de 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 5 |
| 13 de fev. de 2024 | 4,4130 | 4,4130 | 4,4130 | 4,4130 | 4,4130 | - |
| 12 de fev. de 2024 | 4,3810 | 4,3810 | 4,3430 | 4,3430 | 4,3430 | 1 |
| 09 de fev. de 2024 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | 4,3610 | - |
| 08 de fev. de 2024 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | 4,3770 | - |
| 07 de fev. de 2024 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 4,3830 | 1 |
| 06 de fev. de 2024 | 4,3830 | 4,3940 | 4,3830 | 4,3940 | 4,3940 | 1 |
| 05 de fev. de 2024 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | 4,4080 | - |
| *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.