Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.861,96 +4,48 (+0,01%)
RBOB Gasoline Oct 25 (RBV25.NYM)
NY Mercantile - NY Mercantile Preço Adiado. Moeda em USD.
Adicionar à lista
A partir de 04:38AM EDT. Mercado aberto.
Período:
19 de mai. de 2023 - 19 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 17 de mai. de 2024 | 2,0842 | 2,0842 | 2,0842 | 2,0842 | 2,0842 | 18 |
| 16 de mai. de 2024 | 2,0749 | 2,0749 | 2,0749 | 2,0749 | 2,0749 | 112 |
| 15 de mai. de 2024 | 2,0639 | 2,0639 | 2,0639 | 2,0639 | 2,0639 | - |
| 14 de mai. de 2024 | 2,0354 | 2,0490 | 2,0350 | 2,0484 | 2,0484 | 46 |
| 13 de mai. de 2024 | 2,0593 | 2,0593 | 2,0593 | 2,0593 | 2,0593 | 9 |
| 10 de mai. de 2024 | 2,0384 | 2,0384 | 2,0384 | 2,0384 | 2,0384 | 1 |
| 09 de mai. de 2024 | 2,0565 | 2,0565 | 2,0565 | 2,0565 | 2,0565 | 7 |
| 08 de mai. de 2024 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | 2,0515 | 6 |
| 07 de mai. de 2024 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 2,0510 | 3 |
| 06 de mai. de 2024 | 2,0627 | 2,0627 | 2,0627 | 2,0627 | 2,0627 | - |
| 03 de mai. de 2024 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 2,0456 | 8 |
| 02 de mai. de 2024 | 2,0551 | 2,0551 | 2,0551 | 2,0551 | 2,0551 | 3 |
| 01 de mai. de 2024 | 2,0645 | 2,0645 | 2,0435 | 2,0435 | 2,0435 | 52 |
| 30 de abr. de 2024 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | 2,1110 | - |
| 29 de abr. de 2024 | 2,1261 | 2,1261 | 2,1261 | 2,1261 | 2,1261 | 12 |
| 26 de abr. de 2024 | 2,1509 | 2,1509 | 2,1509 | 2,1509 | 2,1509 | 8 |
| 25 de abr. de 2024 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 2,1466 | 8 |
| 24 de abr. de 2024 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 2,1294 | 10 |
| 23 de abr. de 2024 | 2,1242 | 2,1242 | 2,1242 | 2,1242 | 2,1242 | - |
| 22 de abr. de 2024 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 2,1079 | 14 |
| 19 de abr. de 2024 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 2,1075 | 25 |
| 18 de abr. de 2024 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 2,1058 | 7 |
| 17 de abr. de 2024 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 2,1101 | 8 |
| 16 de abr. de 2024 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 2,1628 | 6 |
| 15 de abr. de 2024 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 2,1522 | 16 |
| 12 de abr. de 2024 | 2,1577 | 2,1577 | 2,1525 | 2,1554 | 2,1554 | 49 |
| 11 de abr. de 2024 | 2,1260 | 2,1382 | 2,1240 | 2,1382 | 2,1382 | 81 |
| 10 de abr. de 2024 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 2,1469 | 62 |
| 09 de abr. de 2024 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 2,1453 | 15 |
| 08 de abr. de 2024 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 2,1535 | 11 |
| 05 de abr. de 2024 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 2,1672 | 4 |
| 04 de abr. de 2024 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2,1713 | 2 |
| 03 de abr. de 2024 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 2,1460 | 32 |
| 02 de abr. de 2024 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | 2,1425 | - |
| 01 de abr. de 2024 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | 2,1233 | - |
| 28 de mar. de 2024 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | 2,1246 | - |
| 27 de mar. de 2024 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | 2,1009 | - |
| 26 de mar. de 2024 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 2,0953 | 3 |
| 25 de mar. de 2024 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | 2,1053 | - |
| 22 de mar. de 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | - |
| 21 de mar. de 2024 | 2,1000 | 2,1039 | 2,1000 | 2,1039 | 2,1039 | 7 |
| 20 de mar. de 2024 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2,0997 | 2 |
| 19 de mar. de 2024 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 2,1187 | 12 |
| 18 de mar. de 2024 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 2,1115 | 12 |
| 15 de mar. de 2024 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 2,0918 | 6 |
| 14 de mar. de 2024 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 2,0860 | 12 |
| 13 de mar. de 2024 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 2,0701 | 20 |
| 12 de mar. de 2024 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | 2,0282 | - |
| 11 de mar. de 2024 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | 2,0293 | - |
| 08 de mar. de 2024 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | 2,0098 | - |
| 07 de mar. de 2024 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 2,0285 | 4 |
| 06 de mar. de 2024 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 2,0184 | 4 |
| 05 de mar. de 2024 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | 2,0031 | - |
| 04 de mar. de 2024 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 2,0247 | 1 |
| 01 de mar. de 2024 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | 2,0309 | - |
| 29 de fev. de 2024 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | 2,0093 | - |
| 28 de fev. de 2024 | 2,0103 | 2,0103 | 2,0100 | 2,0100 | 2,0100 | - |
| 27 de fev. de 2024 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 2,0337 | 5 |
| 26 de fev. de 2024 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | 2,0167 | - |
| 23 de fev. de 2024 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | 1,9916 | - |
| 22 de fev. de 2024 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 2,0366 | 10 |
| 21 de fev. de 2024 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 2,0086 | 13 |
| 20 de fev. de 2024 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | 1,9917 | - |
| 16 de fev. de 2024 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | 2,0275 | - |
| 15 de fev. de 2024 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 2,0239 | 19 |
| 14 de fev. de 2024 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | 1,9980 | - |
| 13 de fev. de 2024 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | 2,0264 | - |
| 12 de fev. de 2024 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 2,0255 | 17 |
| 09 de fev. de 2024 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | 2,0159 | - |
| 08 de fev. de 2024 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 2,0036 | 37 |
| 07 de fev. de 2024 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 1,9673 | 10 |
| 06 de fev. de 2024 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | 1,9597 | - |
| 05 de fev. de 2024 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | 1,9516 | - |
| 02 de fev. de 2024 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | 1,9275 | - |
| 01 de fev. de 2024 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1,9560 | 1 |
| 31 de jan. de 2024 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 1,9968 | 4 |
| 30 de jan. de 2024 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 2,0401 | 4 |
| 29 de jan. de 2024 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | 2,0268 | - |
| 26 de jan. de 2024 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | 2,0536 | - |
| 25 de jan. de 2024 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | 2,0382 | - |
| 24 de jan. de 2024 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | 2,0035 | - |
| 23 de jan. de 2024 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | 2,0023 | - |
| 22 de jan. de 2024 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | 2,0161 | - |
| 19 de jan. de 2024 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | 1,9750 | - |
| 18 de jan. de 2024 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | 1,9903 | - |
| 17 de jan. de 2024 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | 1,9711 | - |
| 16 de jan. de 2024 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | 1,9687 | - |
| 12 de jan. de 2024 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | 1,9726 | - |
| 11 de jan. de 2024 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | 1,9568 | - |
| 10 de jan. de 2024 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | 1,9368 | - |
| 09 de jan. de 2024 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | 1,9499 | - |
| 08 de jan. de 2024 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | 1,9276 | - |
| 05 de jan. de 2024 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | 1,9741 | - |
| 04 de jan. de 2024 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | 1,9633 | - |
| 03 de jan. de 2024 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | 1,9825 | - |
| 02 de jan. de 2024 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | 1,9348 | - |
| 29 de dez. de 2023 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | 1,9465 | - |
| 28 de dez. de 2023 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 1,9475 | 5 |
| 27 de dez. de 2023 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | 1,9924 | - |
| 26 de dez. de 2023 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | 2,0148 | - |
| *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.