Mercado fechado

Henry Hub Natural Gas Last Day (NNN24.NYM)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
2,6950-0,0050 (-0,19%)
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
16 de mai. de 20242,68702,68702,68702,68702,6870-
15 de mai. de 20242,63102,63102,63102,63102,6310-
14 de mai. de 20242,55902,55902,55902,55902,5590-
13 de mai. de 20242,58702,58702,58702,58702,5870178
10 de mai. de 20242,48402,48402,48402,48402,4840-
09 de mai. de 20242,53702,53702,53702,53702,5370-
08 de mai. de 20242,47402,47402,47402,47402,4740-
07 de mai. de 20242,47102,47102,47102,47102,4710-
06 de mai. de 20242,46302,46302,46302,46302,4630-
03 de mai. de 20242,41602,41602,41602,41602,4160-
02 de mai. de 20242,33102,33102,33102,33102,3310-
01 de mai. de 20242,26602,26602,26602,26602,2660155
30 de abr. de 20242,31902,31902,31902,31902,3190-
29 de abr. de 20242,37302,37302,37302,37302,373054
26 de abr. de 20242,28402,28402,28402,28402,2840-
25 de abr. de 20242,34202,34202,34202,34202,3420-
24 de abr. de 20242,32002,32002,32002,32002,3200-
23 de abr. de 20242,41002,41002,41002,41002,4100-
22 de abr. de 20242,37802,37802,37802,37802,3780-
19 de abr. de 20242,31502,31502,31502,31502,3150-
18 de abr. de 20242,31102,31102,31102,31102,3110-
17 de abr. de 20242,29402,29402,29402,29402,2940-
16 de abr. de 20242,32302,32302,32302,32302,3230-
15 de abr. de 20242,27402,27402,27402,27402,2740-
12 de abr. de 20242,35002,35002,35002,35002,3500-
11 de abr. de 20242,31902,31902,31902,31902,3190-
10 de abr. de 20242,37602,37602,37602,37602,3760-
09 de abr. de 20242,37502,37502,37502,37502,3750-
08 de abr. de 20242,39002,39002,39002,39002,3900-
05 de abr. de 20242,33902,33902,33902,33902,3390-
04 de abr. de 20242,32402,32402,32402,32402,3240-
03 de abr. de 20242,38602,38602,38602,38602,3860124
02 de abr. de 20242,43002,43002,43002,43002,4300-
01 de abr. de 20242,40502,40502,40502,40502,4050-
28 de mar. de 20242,34002,34002,34002,34002,3400-
27 de mar. de 20242,29302,29302,29302,29302,2930-
26 de mar. de 20242,33902,33902,33902,33902,33904
25 de mar. de 20242,33702,33702,33702,33702,3370-
22 de mar. de 20242,33702,33702,33702,33702,3370-
21 de mar. de 20242,35902,35902,35902,35902,3590-
20 de mar. de 20242,38702,38702,38702,38702,387090
19 de mar. de 20242,42302,42302,42302,42302,4230-
18 de mar. de 20242,42002,42002,42002,42002,4200-
15 de mar. de 20242,37002,37002,37002,37002,3700-
14 de mar. de 20242,44902,44902,44902,44902,449010
13 de mar. de 20242,38202,38202,38202,38202,3820-
12 de mar. de 20242,39102,39102,39102,39102,3910-
11 de mar. de 20242,42302,42302,42302,42302,4230-
08 de mar. de 20242,45602,45602,45602,45602,4560-
07 de mar. de 20242,45202,45202,45202,45202,4520-
06 de mar. de 20242,53302,53302,53302,53302,5330-
05 de mar. de 20242,58002,58002,58002,58002,5800-
04 de mar. de 20242,56702,56702,56702,56702,5670-
01 de mar. de 20242,46602,46602,46602,46602,4660-
29 de fev. de 20242,50702,50702,50702,50702,5070-
28 de fev. de 20242,53502,53502,53502,53502,5350-
27 de fev. de 20242,46002,46002,46002,46002,4600-
26 de fev. de 20242,38002,38002,38002,38002,3800-
23 de fev. de 20242,33402,33402,33402,33402,3340-
22 de fev. de 20242,44802,44802,44802,44802,4480-
21 de fev. de 20242,41702,41702,41702,41702,4170124
20 de fev. de 20242,13702,13702,13702,13702,1370-
16 de fev. de 20242,20102,20102,20102,20102,2010324
15 de fev. de 20242,15902,15902,15902,15902,1590-
14 de fev. de 20242,15602,15602,15602,15602,1560-
13 de fev. de 20242,25102,25102,25102,25102,251012
12 de fev. de 20242,29302,29302,29302,29302,293080
09 de fev. de 20242,35402,35402,35402,35402,3540-
08 de fev. de 20242,39202,39202,39202,39202,3920-
07 de fev. de 20242,40002,40002,40002,40002,400031
06 de fev. de 20242,42802,42802,42802,42802,4280-
05 de fev. de 20242,49102,49102,49102,49102,4910-
02 de fev. de 20242,50902,50902,50902,50902,5090-
01 de fev. de 20242,49702,49702,49702,49702,4970-
31 de jan. de 20242,53602,53602,53602,53602,5360-
30 de jan. de 20242,53802,53802,53802,53802,538020
29 de jan. de 20242,51602,51602,51602,51602,5160-
26 de jan. de 20242,62202,62202,62202,62202,6220-
25 de jan. de 20242,61002,61002,61002,61002,6100-
24 de jan. de 20242,67102,67102,67102,67102,671056
23 de jan. de 20242,60102,60102,60102,60102,601062
22 de jan. de 20242,53802,53802,53802,53802,5380112
19 de jan. de 20242,64402,64402,64402,64402,6440-
18 de jan. de 20242,75202,75202,75202,75202,7520-
17 de jan. de 20242,80302,80302,80302,80302,8030-
16 de jan. de 20242,78202,78202,78202,78202,7820-
12 de jan. de 20242,89802,89802,89802,89802,8980-
11 de jan. de 20242,85502,85502,85502,85502,8550-
10 de jan. de 20242,86902,86902,86902,86902,8690-
09 de jan. de 20242,95402,95402,95402,95402,954018
08 de jan. de 20242,87502,87502,87502,87502,8750-
05 de jan. de 20242,88102,88102,88102,88102,8810-
04 de jan. de 20242,82702,82702,82702,82702,8270-
03 de jan. de 20242,75202,75202,75202,75202,752031
02 de jan. de 20242,71602,71602,71602,71602,716062
29 de dez. de 20232,65202,65202,65202,65202,652062
28 de dez. de 20232,67802,67802,67802,67802,6780-
27 de dez. de 20232,62002,62002,62002,62002,6200-
26 de dez. de 20232,59202,59202,59202,59202,5920-
22 de dez. de 20232,64602,64602,64602,64602,6460220
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...