Mercado fechado

Palladium Jun 24 (PA=F)

NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
1.013,00+14,60 (+1,46%)
No fechamento: 04:59PM EDT
Período:
18 de mai. de 2023 - 18 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20241.009,901.009,901.009,901.009,901.009,90-
16 de mai. de 2024997,50997,50997,50997,50997,50-
15 de mai. de 20241.014,101.014,101.014,101.014,101.014,10-
14 de mai. de 2024981,50981,50981,50981,50981,50-
13 de mai. de 2024964,90964,90964,90964,90964,90-
10 de mai. de 2024980,80980,80980,80980,80980,80-
09 de mai. de 2024970,40970,40970,40970,40970,40-
08 de mai. de 2024955,40955,40955,40955,40955,40-
07 de mai. de 2024978,80978,80978,80978,80978,80-
06 de mai. de 2024982,30982,30982,30982,30982,30-
03 de mai. de 2024947,50947,50947,50947,50947,50-
02 de mai. de 2024938,20938,20938,20938,20938,20-
01 de mai. de 2024947,70947,70947,70947,70947,70-
30 de abr. de 2024951,90951,90951,90951,90951,90-
29 de abr. de 2024976,70976,70972,50976,70976,702
26 de abr. de 2024957,40957,40957,40957,40957,401
25 de abr. de 2024981,10981,10981,10981,10981,10-
24 de abr. de 20241.007,401.007,401.007,401.007,401.007,40-
23 de abr. de 20241.025,901.025,901.025,901.025,901.025,90-
22 de abr. de 20241.014,701.014,701.014,701.014,701.014,70-
19 de abr. de 20241.025,501.025,501.025,501.025,501.025,50-
18 de abr. de 20241.037,601.037,601.037,601.037,601.037,60-
17 de abr. de 20241.029,001.029,001.029,001.029,001.029,00-
16 de abr. de 20241.029,401.029,401.029,401.029,401.029,40-
15 de abr. de 20241.042,101.042,101.042,101.042,101.042,10-
12 de abr. de 20241.057,701.057,701.057,701.057,701.057,70-
11 de abr. de 20241.038,901.038,901.038,901.038,901.038,90-
10 de abr. de 20241.051,701.051,701.051,701.051,701.051,70-
09 de abr. de 20241.074,101.074,101.074,101.074,101.074,10-
08 de abr. de 20241.038,501.038,501.038,501.038,501.038,50-
05 de abr. de 2024995,40995,40995,40995,40995,40-
04 de abr. de 20241.029,301.029,301.029,301.029,301.029,30-
03 de abr. de 20241.009,701.009,701.009,701.009,701.009,70-
02 de abr. de 2024992,30992,30992,30992,30992,30-
01 de abr. de 2024992,00992,00992,00992,00992,00-
28 de mar. de 20241.009,501.009,501.009,501.009,501.009,50-
27 de mar. de 2024979,00979,00979,00979,00979,00-
26 de mar. de 2024992,70992,70992,70992,70992,7010
25 de mar. de 20241.007,801.007,801.007,801.007,801.007,80-
22 de mar. de 2024992,80992,80992,80992,80992,80-
21 de mar. de 20241.013,401.013,401.013,401.013,401.013,40-
20 de mar. de 2024994,70994,70994,70994,70994,701
19 de mar. de 2024993,90993,90993,90993,90993,90-
18 de mar. de 20241.035,601.035,601.035,601.035,601.035,60-
15 de mar. de 20241.083,501.083,501.083,501.083,501.083,50-
14 de mar. de 20241.080,001.080,001.071,801.071,801.071,801
13 de mar. de 20241.055,001.080,501.055,001.062,801.062,805
12 de mar. de 20241.041,101.041,101.041,101.041,101.041,10-
11 de mar. de 20241.032,601.032,601.032,601.032,601.032,60-
08 de mar. de 20241.016,001.016,001.016,001.016,001.016,00-
07 de mar. de 20241.031,001.031,001.031,001.031,001.031,0015
06 de mar. de 2024956,501.037,90956,501.037,901.037,9012
05 de mar. de 2024938,60938,60938,60938,60938,60-
04 de mar. de 2024956,50964,90956,00964,90964,902
01 de mar. de 2024941,00952,80941,00952,80952,805
29 de fev. de 2024933,50940,50929,50933,50933,5017
28 de fev. de 2024934,50938,00904,50918,00918,00496
27 de fev. de 2024939,10939,10939,10939,10939,102.041
26 de fev. de 2024953,70953,70953,70953,70953,7011
23 de fev. de 2024985,20985,20985,20985,20985,2011
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...