Mercado fechado

Palladium Mar 24 (PA=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
975,00-13,50 (-1,37%)
A partir de 04:59PM EST. Mercado aberto.
Período:
25 de fev. de 2023 - 25 de fev. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
23 de fev. de 2024972,00999,50955,00975,00975,007.851
22 de fev. de 2024966,90966,90966,90966,90966,9011
21 de fev. de 2024946,10946,10946,10946,10946,1011
20 de fev. de 2024979,30979,30979,30979,30979,3011
19 de fev. de 2024------
16 de fev. de 2024948,70948,70948,70948,70948,7011
15 de fev. de 2024948,70948,70948,70948,70948,7011
14 de fev. de 2024930,80930,80930,80930,80930,8011
13 de fev. de 2024898,00907,50856,00857,40857,4011
12 de fev. de 2024898,00898,00893,50893,50893,501
09 de fev. de 2024865,00865,90865,00865,90865,906
08 de fev. de 2024865,00888,60865,00888,60888,6022
07 de fev. de 2024896,90896,90896,90896,90896,90-
06 de fev. de 2024948,00948,00948,00948,00948,00-
05 de fev. de 2024952,80952,80952,80952,80952,80-
02 de fev. de 2024945,70945,70945,70945,70945,70-
01 de fev. de 2024967,70967,70967,70967,70967,70-
31 de jan. de 2024992,90992,90992,90992,90992,90-
30 de jan. de 2024975,80975,80974,00975,80975,801
29 de jan. de 2024974,30974,30974,30974,30974,308
26 de jan. de 2024955,10955,10955,10955,10955,104
25 de jan. de 2024936,40936,40936,40936,40936,404
24 de jan. de 2024967,30967,30967,30967,30967,304
23 de jan. de 2024939,10939,10939,10939,10939,104
22 de jan. de 2024934,00934,00934,00934,00934,004
19 de jan. de 2024941,80941,80941,80941,80941,804
18 de jan. de 2024936,90936,90936,90936,90936,904
17 de jan. de 2024913,20913,20913,20913,20913,204
16 de jan. de 2024931,40931,40931,40931,40931,404
12 de jan. de 2024972,40972,40972,40972,40972,404
11 de jan. de 2024974,30974,30974,30974,30974,304
10 de jan. de 2024987,00990,40984,50990,40990,404
09 de jan. de 2024969,50972,00969,50972,00972,002
08 de jan. de 2024993,90993,90993,90993,90993,902
05 de jan. de 20241.032,301.032,301.032,301.032,301.032,302
04 de jan. de 20241.033,001.033,001.033,001.033,001.033,002
03 de jan. de 20241.071,501.071,501.065,901.065,901.065,902
02 de jan. de 20241.079,101.079,101.079,101.079,101.079,10-
29 de dez. de 20231.104,001.104,001.104,001.104,001.104,00-
28 de dez. de 20231.133,801.133,801.133,801.133,801.133,80-
27 de dez. de 20231.144,801.144,801.144,801.144,801.144,805
26 de dez. de 20231.177,901.177,901.177,901.177,901.177,901
22 de dez. de 20231.212,201.212,201.212,201.212,201.212,201
21 de dez. de 20231.216,701.216,701.216,701.216,701.216,702
20 de dez. de 20231.215,401.215,401.215,401.215,401.215,406
19 de dez. de 20231.229,801.229,801.229,801.229,801.229,806
18 de dez. de 20231.195,101.195,101.195,101.195,101.195,106
15 de dez. de 20231.198,101.198,101.198,101.198,101.198,106
14 de dez. de 20231.111,701.111,701.111,701.111,701.111,70-
13 de dez. de 2023959,50959,50959,50959,50959,50-
12 de dez. de 2023972,50972,50972,50972,50972,50-
11 de dez. de 2023955,00955,00955,00955,00955,002
08 de dez. de 2023979,50979,50941,40941,40941,401
07 de dez. de 2023970,60970,60970,60970,60970,60-
06 de dez. de 2023941,10950,50941,10941,10941,101
05 de dez. de 2023959,00962,00930,20930,20930,205
04 de dez. de 2023975,00982,00968,30968,30968,304
01 de dez. de 20231.000,001.000,001.000,001.000,001.000,007
30 de nov. de 20231.021,501.021,501.006,001.009,101.009,1018
29 de nov. de 20231.057,001.065,501.016,001.026,601.026,60414
28 de nov. de 20231.057,401.057,401.057,401.057,401.057,402.310
27 de nov. de 20231.060,501.060,501.060,501.060,501.060,50-
24 de nov. de 20231.072,801.072,801.072,801.072,801.072,80-
23 de nov. de 2023------
22 de nov. de 20231.054,201.054,201.054,201.054,201.054,20-
21 de nov. de 20231.093,101.093,101.093,101.093,101.093,10-
20 de nov. de 20231.089,901.089,901.089,901.089,901.089,90-
17 de nov. de 20231.056,501.056,501.056,501.056,501.056,50-
16 de nov. de 20231.047,201.047,201.047,201.047,201.047,20-
15 de nov. de 20231.036,401.036,401.036,401.036,401.036,40-
14 de nov. de 20231.022,701.022,701.022,701.022,701.022,70-
13 de nov. de 2023978,40978,40978,40978,40978,40-
10 de nov. de 2023974,90974,90974,90974,90974,90-
09 de nov. de 20231.005,201.005,201.005,201.005,201.005,20-
08 de nov. de 20231.056,501.056,501.056,501.056,501.056,50-
07 de nov. de 20231.058,901.058,901.058,901.058,901.058,90-
06 de nov. de 20231.110,401.110,401.110,401.110,401.110,40-
02 de nov. de 20231.124,401.124,401.124,401.124,401.124,40-
01 de nov. de 20231.106,701.106,701.106,701.106,701.106,70-
31 de out. de 20231.110,301.110,301.110,301.110,301.110,30-
30 de out. de 20231.122,201.122,201.122,201.122,201.122,20-
29 de out. de 20231.134,401.134,401.134,401.134,401.134,40-
26 de out. de 20231.124,201.124,201.124,201.124,201.124,20-
25 de out. de 20231.146,001.146,001.146,001.146,001.146,00-
24 de out. de 20231.127,001.127,001.127,001.127,001.127,00-
23 de out. de 20231.130,701.130,701.130,701.130,701.130,704
22 de out. de 20231.132,001.132,001.132,001.132,001.132,00-
19 de out. de 20231.104,001.104,001.104,001.104,001.104,00-
18 de out. de 20231.121,701.121,701.121,701.121,701.121,70-
17 de out. de 20231.126,501.126,501.126,501.126,501.126,50-
16 de out. de 20231.149,901.149,901.149,901.149,901.149,90-
15 de out. de 20231.138,801.138,801.138,801.138,801.138,80-
12 de out. de 20231.148,701.148,701.148,701.148,701.148,70-
11 de out. de 20231.139,301.139,301.139,301.139,301.139,30-
10 de out. de 20231.173,901.173,901.173,901.173,901.173,90-
09 de out. de 20231.162,401.162,401.162,401.162,401.162,40-
08 de out. de 20231.135,401.135,401.135,401.135,401.135,40-
05 de out. de 20231.164,201.164,201.164,201.164,201.164,20-
04 de out. de 20231.145,801.145,801.145,801.145,801.145,80-
03 de out. de 20231.172,701.172,701.172,701.172,701.172,70-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...